Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46417
222.50-24.50(-9.92%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.06.2026 | 222.50 | 222.50 | 222.50 | 222.50 | 89 | 19 803 |
| 25.05.2026 | 249.00 | 249.00 | 249.00 | 249.00 | 80 | 19 920 |
| 05.05.2026 | 298.50 | 298.50 | 298.50 | 298.50 | 150 | 44 775 |
| 30.04.2026 | 283.00 | 283.00 | 283.00 | 283.00 | 100 | 28 300 |
| 02.04.2026 | 269.50 | 269.50 | 269.50 | 269.50 | 80 | 21 560 |
| 01.04.2026 | 244.50 | 244.50 | 244.00 | 244.00 | 110 | 26 885 |
| 26.03.2026 | 239.50 | 239.50 | 239.50 | 239.50 | 87 | 20 837 |
| 23.03.2026 | 270.50 | 270.50 | 270.50 | 270.50 | 5 | 1 353 |
| 19.03.2026 | 286.50 | 286.50 | 267.00 | 267.00 | 15 | 4 200 |
| 11.03.2026 | 186.40 | 186.40 | 186.40 | 186.40 | 132 | 24 605 |
| 06.03.2026 | 170.00 | 180.00 | 170.00 | 180.00 | 410 | 69 800 |
| 05.03.2026 | 157.80 | 159.60 | 157.80 | 159.60 | 17 | 2 695 |
| 04.03.2026 | 153.80 | 153.80 | 152.00 | 152.00 | 47 | 7 157 |
| 03.03.2026 | 156.60 | 163.00 | 156.60 | 163.00 | 415 | 67 549 |
| 02.03.2026 | 146.40 | 146.40 | 139.80 | 139.80 | 35 | 4 959 |
| 27.02.2026 | 113.20 | 120.80 | 113.20 | 120.80 | 31 | 3 615 |
| 26.02.2026 | 107.00 | 107.00 | 106.80 | 106.80 | 40 | 4 276 |
| 23.02.2026 | 115.40 | 115.40 | 115.40 | 115.40 | 15 | 1 731 |
| 19.02.2026 | 113.00 | 113.00 | 113.00 | 113.00 | 11 | 1 243 |
| 17.02.2026 | 99.00 | 99.00 | 99.00 | 99.00 | 10 | 990 |
| 13.02.2026 | 97.00 | 97.00 | 97.00 | 97.00 | 10 | 970 |
| 11.02.2026 | 106.00 | 106.00 | 106.00 | 106.00 | 20 | 2 120 |
| 03.02.2026 | 95.60 | 95.60 | 95.60 | 95.60 | 25 | 2 390 |
| 29.01.2026 | 98.30 | 106.00 | 98.30 | 101.20 | 164 | 17 165 |
| 28.01.2026 | 93.30 | 95.30 | 93.30 | 95.30 | 25 | 2 373 |
| 23.01.2026 | 88.40 | 88.40 | 88.30 | 88.30 | 40 | 3 534 |
| 15.01.2026 | 84.80 | 84.80 | 84.40 | 84.40 | 26 | 2 197 |
| 14.01.2026 | 91.40 | 92.00 | 91.40 | 92.00 | 11 | 1 009 |
| 13.01.2026 | 86.20 | 86.20 | 86.20 | 86.20 | 6 | 517 |
| 09.01.2026 | 78.40 | 81.70 | 78.40 | 81.70 | 46 | 3 738 |
| 08.01.2026 | 73.20 | 73.20 | 73.20 | 73.20 | 7 | 512 |
| 07.01.2026 | 69.80 | 69.80 | 69.80 | 69.80 | 15 | 1 047 |
| 16.12.2025 | 66.50 | 66.50 | 66.40 | 66.40 | 30 | 1 994 |
| 27.11.2025 | 78.30 | 78.30 | 78.30 | 78.30 | 26 | 2 036 |
| 21.11.2025 | 77.70 | 77.70 | 75.00 | 75.00 | 139 | 10 600 |
| 14.11.2025 | 82.00 | 82.30 | 82.00 | 82.30 | 30 | 2 465 |
| 13.11.2025 | 76.80 | 79.10 | 76.80 | 79.10 | 112 | 8 727 |
| 10.11.2025 | 82.80 | 82.80 | 82.80 | 82.80 | 18 | 1 490 |
| 27.10.2025 | 84.50 | 84.60 | 84.50 | 84.60 | 34 | 2 875 |
| 24.10.2025 | 89.00 | 89.40 | 89.00 | 89.40 | 34 | 3 033 |
| 23.10.2025 | 83.40 | 87.30 | 83.40 | 87.30 | 72 | 6 202 |
| 20.10.2025 | 70.60 | 70.60 | 70.60 | 70.60 | 40 | 2 824 |
| 17.10.2025 | 70.10 | 71.30 | 70.10 | 71.30 | 130 | 9 185 |
| 15.10.2025 | 76.80 | 76.80 | 76.80 | 76.80 | 12 | 922 |
| 30.09.2025 | 91.80 | 91.80 | 91.80 | 91.80 | 6 | 551 |
| 24.09.2025 | 93.60 | 93.60 | 93.60 | 93.60 | 15 | 1 404 |
| 19.09.2025 | 91.10 | 91.10 | 91.10 | 91.10 | 15 | 1 367 |
| 16.09.2025 | 93.40 | 93.40 | 93.40 | 93.40 | 15 | 1 401 |
| 04.09.2025 | 91.00 | 91.00 | 91.00 | 91.00 | 15 | 1 365 |
| 22.08.2025 | 92.00 | 92.00 | 92.00 | 92.00 | 15 | 1 380 |
Biznesradar bez reklam? Sprawdź BR Plus
