Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46417
78.30+2.60(+3.43%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.08.2025 | 89.10 | 89.10 | 89.10 | 89.10 | 12 | 1 069 |
| 07.08.2025 | 91.30 | 91.30 | 91.30 | 91.30 | 15 | 1 370 |
| 06.08.2025 | 96.80 | 96.80 | 96.80 | 96.80 | 30 | 2 904 |
| 05.08.2025 | 94.10 | 94.10 | 94.10 | 94.10 | 15 | 1 412 |
| 01.08.2025 | 102.40 | 102.40 | 101.40 | 101.40 | 27 | 2 753 |
| 30.07.2025 | 109.80 | 109.80 | 109.80 | 109.80 | 35 | 3 843 |
| 17.07.2025 | 93.70 | 93.70 | 93.70 | 93.70 | 100 | 9 370 |
| 11.07.2025 | 96.50 | 96.50 | 96.50 | 96.50 | 8 | 772 |
| 08.07.2025 | 95.70 | 95.70 | 95.70 | 95.70 | 20 | 1 914 |
| 02.07.2025 | 89.80 | 89.80 | 89.80 | 89.80 | 15 | 1 347 |
| 24.06.2025 | 92.10 | 94.00 | 92.10 | 93.60 | 28 | 2 613 |
| 23.06.2025 | 121.20 | 121.20 | 118.20 | 118.20 | 40 | 4 788 |
| 20.06.2025 | 118.60 | 118.60 | 115.60 | 116.20 | 55 | 6 427 |
| 18.06.2025 | 115.80 | 116.40 | 114.40 | 114.40 | 76 | 8 782 |
| 17.06.2025 | 109.80 | 109.80 | 109.80 | 109.80 | 18 | 1 976 |
| 16.06.2025 | 111.00 | 111.00 | 111.00 | 111.00 | 15 | 1 665 |
| 13.06.2025 | 112.00 | 112.00 | 112.00 | 112.00 | 25 | 2 800 |
| 10.06.2025 | 84.00 | 84.00 | 84.00 | 84.00 | 40 | 3 360 |
| 09.06.2025 | 82.50 | 82.50 | 82.50 | 82.50 | 30 | 2 475 |
| 06.06.2025 | 80.90 | 80.90 | 80.90 | 80.90 | 30 | 2 427 |
| 02.06.2025 | 75.10 | 78.50 | 75.10 | 78.50 | 110 | 8 465 |
| 30.05.2025 | 67.80 | 67.80 | 67.80 | 67.80 | 50 | 3 390 |
| 21.05.2025 | 77.80 | 77.80 | 77.80 | 77.80 | 22 | 1 712 |
| 19.05.2025 | 74.60 | 74.60 | 74.60 | 74.60 | 30 | 2 238 |
| 16.05.2025 | 73.00 | 73.00 | 73.00 | 73.00 | 18 | 1 314 |
| 15.05.2025 | 70.50 | 72.00 | 70.50 | 72.00 | 55 | 3 915 |
| 14.05.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 17 | 1 360 |
| 13.05.2025 | 75.90 | 75.90 | 75.60 | 75.60 | 49 | 3 710 |
| 12.05.2025 | 77.00 | 80.50 | 77.00 | 78.80 | 240 | 18 843 |
| 09.05.2025 | 69.40 | 71.00 | 68.40 | 68.40 | 378 | 26 173 |
| 06.05.2025 | 63.00 | 65.10 | 62.00 | 65.10 | 73 | 4 591 |
| 05.05.2025 | 55.00 | 55.80 | 55.00 | 55.50 | 117 | 6 491 |
| 02.05.2025 | 59.20 | 60.50 | 59.10 | 60.50 | 63 | 3 753 |
Biznesradar bez reklam? Sprawdź BR Plus
