Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO45666
105.60-0.40(-0.38%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 106.60 | 106.60 | 105.60 | 105.60 | 34 | 3 605 |
| 02.12.2025 | 114.20 | 114.20 | 114.20 | 114.20 | 13 | 1 485 |
| 26.11.2025 | 110.60 | 110.60 | 110.60 | 110.60 | 10 | 1 106 |
| 25.11.2025 | 109.40 | 109.40 | 108.00 | 108.00 | 29 | 3 159 |
| 20.11.2025 | 116.60 | 116.60 | 116.60 | 116.60 | 17 | 1 982 |
| 19.11.2025 | 114.20 | 114.20 | 114.20 | 114.20 | 17 | 1 941 |
| 14.11.2025 | 116.20 | 118.40 | 116.20 | 118.40 | 30 | 3 508 |
| 13.11.2025 | 111.60 | 114.00 | 111.60 | 114.00 | 130 | 14 690 |
| 12.11.2025 | 120.00 | 120.00 | 120.00 | 120.00 | 30 | 3 600 |
| 10.11.2025 | 117.60 | 117.60 | 115.60 | 115.60 | 30 | 3 518 |
| 30.10.2025 | 116.40 | 116.40 | 116.40 | 116.40 | 42 | 4 889 |
| 21.10.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 11 | 1 177 |
| 17.10.2025 | 105.80 | 105.80 | 105.80 | 105.80 | 11 | 1 164 |
| 13.10.2025 | 115.80 | 116.20 | 115.80 | 116.20 | 22 | 2 552 |
| 08.09.2025 | 122.80 | 122.80 | 122.80 | 122.80 | 10 | 1 228 |
| 05.09.2025 | 119.00 | 119.00 | 119.00 | 119.00 | 10 | 1 190 |
| 01.08.2025 | 142.20 | 142.20 | 142.20 | 142.20 | 10 | 1 422 |
| 29.07.2025 | 137.40 | 137.40 | 137.40 | 137.40 | 10 | 1 374 |
| 28.07.2025 | 130.80 | 130.80 | 130.80 | 130.80 | 10 | 1 308 |
| 22.07.2025 | 127.40 | 127.40 | 127.40 | 127.40 | 10 | 1 274 |
| 02.07.2025 | 123.40 | 123.40 | 123.40 | 123.40 | 10 | 1 234 |
| 25.06.2025 | 120.40 | 120.40 | 120.40 | 120.40 | 10 | 1 204 |
| 23.06.2025 | 154.00 | 154.00 | 154.00 | 154.00 | 64 | 9 856 |
| 16.06.2025 | 145.00 | 145.00 | 145.00 | 145.00 | 10 | 1 450 |
| 12.06.2025 | 122.20 | 124.20 | 122.20 | 124.20 | 40 | 4 928 |
| 09.06.2025 | 117.20 | 117.20 | 117.20 | 117.20 | 14 | 1 641 |
| 02.06.2025 | 110.00 | 110.00 | 110.00 | 110.00 | 12 | 1 320 |
| 30.05.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 12 | 1 224 |
| 09.05.2025 | 104.60 | 104.60 | 104.60 | 104.60 | 12 | 1 255 |
| 06.05.2025 | 96.50 | 96.50 | 96.40 | 96.40 | 65 | 6 268 |
| 05.05.2025 | 90.20 | 90.80 | 90.20 | 90.20 | 79 | 7 165 |
| 15.04.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 10 | 1 080 |
| 14.04.2025 | 107.20 | 107.20 | 107.20 | 107.20 | 8 | 858 |
| 11.04.2025 | 103.00 | 103.00 | 101.40 | 101.40 | 26 | 2 665 |
| 10.04.2025 | 107.40 | 107.40 | 100.00 | 100.00 | 48 | 5 022 |
| 09.04.2025 | 94.60 | 94.60 | 85.80 | 92.50 | 146 | 12 947 |
| 07.04.2025 | 104.60 | 104.60 | 104.60 | 104.60 | 10 | 1 046 |
| 19.02.2025 | 155.60 | 155.60 | 155.60 | 155.60 | 64 | 9 958 |
| 14.01.2025 | 172.80 | 172.80 | 172.80 | 172.80 | 7 | 1 210 |
| 10.01.2025 | 170.80 | 173.40 | 169.80 | 169.80 | 14 | 2 393 |
| 08.01.2025 | 162.00 | 162.00 | 162.00 | 162.00 | 8 | 1 296 |
| 07.01.2025 | 158.40 | 158.40 | 158.40 | 158.40 | 7 | 1 109 |
| 03.01.2025 | 154.20 | 154.20 | 154.20 | 154.20 | 3 | 463 |
| 02.01.2025 | 156.20 | 156.20 | 156.20 | 156.20 | 10 | 1 562 |
| 19.12.2024 | 143.20 | 143.20 | 143.20 | 143.20 | 10 | 1 432 |
| 09.12.2024 | 136.40 | 136.40 | 136.40 | 136.40 | 10 | 1 364 |
| 04.12.2024 | 144.00 | 144.00 | 144.00 | 144.00 | 10 | 1 440 |
| 28.11.2024 | 140.00 | 140.00 | 140.00 | 140.00 | 7 | 980 |
| 26.11.2024 | 140.60 | 140.60 | 140.60 | 140.60 | 10 | 1 406 |
| 20.11.2024 | 142.40 | 142.40 | 142.40 | 142.40 | 7 | 997 |
Biznesradar bez reklam? Sprawdź BR Plus
