Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46409
86.10+6.10(+7.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.01.2026 | 86.10 | 86.10 | 86.10 | 86.10 | 33 | 2 841 |
| 27.01.2026 | 76.50 | 80.90 | 76.50 | 80.90 | 281 | 21 800 |
| 22.01.2026 | 74.80 | 74.80 | 74.10 | 74.10 | 170 | 12 677 |
| 20.01.2026 | 77.60 | 77.60 | 77.60 | 77.60 | 110 | 8 536 |
| 19.01.2026 | 72.90 | 73.90 | 72.50 | 73.90 | 150 | 10 929 |
| 16.01.2026 | 77.10 | 77.10 | 77.10 | 77.10 | 15 | 1 157 |
| 15.01.2026 | 73.20 | 73.20 | 73.20 | 73.20 | 15 | 1 098 |
| 23.12.2025 | 66.10 | 66.10 | 66.10 | 66.10 | 129 | 8 527 |
| 22.12.2025 | 61.80 | 61.80 | 61.80 | 61.80 | 32 | 1 978 |
| 17.12.2025 | 59.80 | 59.80 | 59.80 | 59.80 | 33 | 1 973 |
| 16.12.2025 | 57.90 | 57.90 | 57.90 | 57.90 | 86 | 4 979 |
| 15.12.2025 | 62.30 | 62.30 | 60.80 | 60.80 | 51 | 3 138 |
| 10.12.2025 | 66.60 | 66.60 | 66.60 | 66.60 | 35 | 2 331 |
| 09.12.2025 | 68.80 | 68.80 | 68.80 | 68.80 | 57 | 3 922 |
| 08.12.2025 | 70.50 | 70.50 | 70.50 | 70.50 | 10 | 705 |
| 01.12.2025 | 72.80 | 72.80 | 70.10 | 70.10 | 45 | 3 212 |
| 13.10.2025 | 72.60 | 72.60 | 72.50 | 72.50 | 80 | 5 803 |
| 10.10.2025 | 75.80 | 75.80 | 74.40 | 74.40 | 63 | 4 743 |
| 08.10.2025 | 80.70 | 80.70 | 80.70 | 80.70 | 10 | 807 |
| 06.10.2025 | 77.60 | 79.10 | 77.60 | 79.10 | 39 | 3 069 |
| 01.10.2025 | 81.40 | 81.80 | 77.00 | 77.00 | 50 | 3 998 |
| 08.09.2025 | 80.50 | 80.50 | 80.50 | 80.50 | 20 | 1 610 |
| 05.09.2025 | 75.90 | 75.90 | 75.90 | 75.90 | 20 | 1 518 |
| 24.06.2025 | 82.30 | 83.50 | 82.30 | 83.50 | 100 | 8 290 |
| 13.06.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 34 | 3 434 |
| 02.06.2025 | 65.10 | 65.10 | 65.10 | 65.10 | 2 000 | 130 200 |
| 30.05.2025 | 58.50 | 58.50 | 58.50 | 58.50 | 2 000 | 117 000 |
| 15.05.2025 | 59.70 | 59.70 | 59.40 | 59.40 | 105 | 6 252 |
| 13.05.2025 | 68.30 | 68.30 | 68.30 | 68.30 | 4 000 | 273 200 |
| 12.05.2025 | 67.60 | 67.60 | 67.60 | 67.60 | 1 | 68 |
| 07.05.2025 | 57.70 | 57.70 | 56.00 | 56.00 | 105 | 5 974 |
| 06.05.2025 | 52.00 | 53.60 | 52.00 | 53.50 | 2 110 | 109 890 |
| 17.04.2025 | 66.20 | 66.60 | 66.20 | 66.60 | 184 | 12 244 |
| 16.04.2025 | 59.30 | 59.30 | 59.30 | 59.30 | 25 | 1 483 |
| 14.04.2025 | 60.10 | 64.60 | 60.10 | 62.00 | 1 193 | 75 530 |
| 11.04.2025 | 56.00 | 56.70 | 56.00 | 56.70 | 71 | 3 991 |
| 10.04.2025 | 62.10 | 62.50 | 55.00 | 55.00 | 366 | 22 303 |
| 09.04.2025 | 50.10 | 50.10 | 39.00 | 44.20 | 854 | 37 296 |
| 07.04.2025 | 56.10 | 57.90 | 56.10 | 57.90 | 1 210 | 68 351 |
| 04.04.2025 | 73.50 | 73.50 | 65.20 | 65.20 | 37 | 2 578 |
| 13.01.2025 | 132.00 | 132.00 | 128.20 | 128.20 | 68 | 8 808 |
| 30.12.2024 | 100.20 | 100.20 | 100.20 | 100.20 | 41 | 4 108 |
| 28.10.2024 | 88.60 | 88.60 | 83.00 | 85.20 | 156 | 13 154 |
| 24.10.2024 | 100.40 | 100.40 | 100.40 | 100.40 | 10 | 1 004 |
| 21.10.2024 | 90.50 | 90.50 | 90.50 | 90.50 | 40 | 3 620 |
| 18.10.2024 | 90.50 | 90.50 | 88.90 | 88.90 | 300 | 27 070 |
| 17.10.2024 | 95.00 | 95.00 | 95.00 | 95.00 | 22 | 2 090 |
| 16.10.2024 | 91.50 | 93.10 | 91.50 | 92.50 | 272 | 25 168 |
| 15.10.2024 | 94.80 | 94.80 | 93.30 | 93.30 | 90 | 8 487 |
| 03.10.2024 | 103.00 | 103.00 | 103.00 | 103.00 | 30 | 3 090 |
Biznesradar bez reklam? Sprawdź BR Plus
