Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2058800
10.68+0.32(+3.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.06.2025 | 10.68 | 10.68 | 10.68 | 10.68 | 150 | 16 |
| 13.06.2025 | 10.42 | 10.42 | 10.30 | 10.30 | 150 | 16 |
| 06.06.2025 | 10.08 | 10.32 | 9.92 | 10.32 | 1 480 | 150 |
| 02.06.2025 | 10.54 | 10.78 | 10.42 | 10.78 | 1 042 | 111 |
| 10.04.2025 | 9.09 | 9.11 | 9.09 | 9.11 | 250 | 23 |
| 09.04.2025 | 7.78 | 7.78 | 7.78 | 7.78 | 10 | 1 |
| 07.04.2025 | 6.45 | 7.99 | 6.45 | 7.99 | 1 550 | 112 |
| 03.04.2025 | 10.30 | 10.30 | 9.80 | 9.80 | 242 | 24 |
| 19.03.2025 | 11.20 | 11.20 | 11.20 | 11.20 | 423 | 47 |
| 17.03.2025 | 11.00 | 11.00 | 11.00 | 11.00 | 400 | 44 |
| 04.03.2025 | 8.68 | 8.75 | 8.68 | 8.75 | 2 650 | 230 |
| 19.02.2025 | 10.24 | 10.24 | 10.24 | 10.24 | 200 | 20 |
| 07.02.2025 | 8.26 | 8.38 | 8.26 | 8.38 | 250 | 21 |
| 30.01.2025 | 7.67 | 7.67 | 7.67 | 7.67 | 284 | 22 |
| 29.01.2025 | 7.60 | 7.60 | 7.60 | 7.60 | 200 | 15 |
| 27.01.2025 | 6.96 | 7.08 | 6.96 | 7.08 | 1 115 | 78 |
| 23.01.2025 | 7.13 | 7.13 | 7.13 | 7.13 | 250 | 18 |
| 22.01.2025 | 7.20 | 7.20 | 7.20 | 7.20 | 2 000 | 144 |
| 15.01.2025 | 6.27 | 6.27 | 6.27 | 6.27 | 450 | 28 |
| 13.01.2025 | 5.82 | 5.82 | 5.82 | 5.82 | 590 | 34 |
| 08.01.2025 | 5.90 | 5.90 | 5.90 | 5.90 | 265 | 16 |
| 07.01.2025 | 6.21 | 6.21 | 6.21 | 6.21 | 600 | 37 |
| 20.12.2024 | 5.56 | 5.56 | 5.56 | 5.56 | 180 | 10 |
| 19.12.2024 | 5.82 | 5.82 | 5.82 | 5.82 | 600 | 35 |
| 17.12.2024 | 6.16 | 6.16 | 6.16 | 6.16 | 162 | 10 |
| 12.12.2024 | 6.42 | 6.42 | 6.42 | 6.42 | 250 | 16 |
| 11.12.2024 | 6.70 | 6.70 | 6.70 | 6.70 | 150 | 10 |
| 10.12.2024 | 6.66 | 6.66 | 6.64 | 6.64 | 2 050 | 137 |
| 04.12.2024 | 6.39 | 6.39 | 6.39 | 6.39 | 3 277 | 209 |
| 02.12.2024 | 5.88 | 5.88 | 5.88 | 5.88 | 1 000 | 59 |
| 27.11.2024 | 5.75 | 5.75 | 5.75 | 5.75 | 200 | 12 |
| 25.11.2024 | 5.85 | 5.89 | 5.76 | 5.76 | 4 030 | 235 |
| 22.11.2024 | 5.69 | 5.69 | 5.69 | 5.69 | 250 | 14 |
| 20.11.2024 | 5.25 | 5.25 | 5.25 | 5.25 | 600 | 32 |
| 19.11.2024 | 5.00 | 5.00 | 4.76 | 4.76 | 1 834 | 91 |
| 18.11.2024 | 5.56 | 5.56 | 5.56 | 5.56 | 179 | 10 |
| 15.11.2024 | 6.08 | 6.08 | 5.87 | 5.87 | 3 532 | 214 |
| 14.11.2024 | 6.27 | 6.27 | 6.27 | 6.27 | 700 | 44 |
| 28.10.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 160 | 10 |
| 30.09.2024 | 7.53 | 7.54 | 7.53 | 7.54 | 1 876 | 141 |
| 27.09.2024 | 7.71 | 7.71 | 7.71 | 7.71 | 150 | 12 |
| 19.09.2024 | 7.25 | 7.26 | 7.14 | 7.21 | 1 926 | 139 |
| 18.09.2024 | 7.12 | 7.12 | 7.12 | 7.12 | 281 | 20 |
| 11.09.2024 | 6.55 | 6.55 | 6.55 | 6.55 | 152 | 10 |
| 06.09.2024 | 7.29 | 7.44 | 7.29 | 7.44 | 658 | 48 |
| 05.08.2024 | 6.31 | 6.31 | 6.00 | 6.26 | 624 | 39 |
| 02.08.2024 | 7.09 | 7.09 | 7.09 | 7.09 | 141 | 10 |
| 26.07.2024 | 7.76 | 7.76 | 7.76 | 7.76 | 128 | 10 |
| 23.07.2024 | 8.34 | 8.34 | 8.17 | 8.17 | 360 | 30 |
| 27.06.2024 | 9.40 | 9.40 | 9.40 | 9.40 | 5 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
