Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46409
72.50-1.00(-1.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 97.80 | 97.80 | 97.80 | 97.80 | 30 | 2 934 |
| 01.10.2024 | 87.00 | 90.50 | 87.00 | 90.50 | 58 | 5 085 |
| 27.09.2024 | 79.40 | 79.40 | 79.40 | 79.40 | 20 | 1 588 |
| 26.09.2024 | 80.00 | 80.00 | 80.00 | 80.00 | 24 | 1 920 |
| 24.09.2024 | 93.10 | 93.10 | 93.10 | 93.10 | 22 | 2 048 |
| 18.09.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 23 | 1 932 |
| 17.09.2024 | 83.40 | 83.40 | 82.50 | 82.50 | 52 | 4 319 |
| 13.09.2024 | 81.00 | 81.00 | 81.00 | 81.00 | 30 | 2 430 |
| 12.09.2024 | 79.10 | 79.10 | 77.90 | 78.00 | 252 | 19 862 |
| 10.09.2024 | 72.30 | 72.30 | 71.40 | 71.40 | 80 | 5 757 |
| 09.09.2024 | 81.00 | 81.00 | 81.00 | 81.00 | 15 | 1 215 |
| 06.09.2024 | 83.70 | 83.70 | 80.00 | 80.00 | 125 | 10 347 |
| 05.09.2024 | 83.30 | 87.50 | 83.30 | 87.50 | 1 018 | 85 446 |
| 04.09.2024 | 84.90 | 90.20 | 83.00 | 85.90 | 2 027 | 174 220 |
| 03.09.2024 | 90.50 | 90.50 | 87.90 | 87.90 | 60 | 5 352 |
| 02.09.2024 | 98.80 | 98.80 | 98.80 | 98.80 | 20 | 1 976 |
Biznesradar bez reklam? Sprawdź BR Plus
