Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO46581
75.00-0.80(-1.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.02.2026 | 75.00 | 75.00 | 75.00 | 75.00 | 30 | 2 250 |
| 04.02.2026 | 75.50 | 75.50 | 75.50 | 75.50 | 30 | 2 265 |
| 02.02.2026 | 70.30 | 71.20 | 69.60 | 71.20 | 170 | 11 920 |
| 28.01.2026 | 74.20 | 74.20 | 74.20 | 74.20 | 134 | 9 943 |
| 20.01.2026 | 63.90 | 63.90 | 63.90 | 63.90 | 33 | 2 109 |
| 19.01.2026 | 60.90 | 60.90 | 60.90 | 60.90 | 33 | 2 010 |
| 13.01.2026 | 65.10 | 68.20 | 64.20 | 68.20 | 1 616 | 103 943 |
| 05.01.2026 | 47.80 | 51.90 | 47.80 | 51.90 | 88 | 4 387 |
| 22.12.2025 | 49.70 | 49.70 | 49.35 | 49.35 | 104 | 5 163 |
| 16.12.2025 | 45.70 | 45.70 | 44.50 | 44.50 | 305 | 13 861 |
| 12.12.2025 | 49.95 | 50.50 | 49.95 | 50.50 | 66 | 3 313 |
| 09.12.2025 | 53.90 | 53.90 | 53.90 | 53.90 | 50 | 2 695 |
| 05.12.2025 | 61.40 | 61.40 | 61.40 | 61.40 | 50 | 3 070 |
| 01.12.2025 | 60.00 | 60.00 | 60.00 | 60.00 | 1 000 | 60 000 |
| 28.11.2025 | 59.00 | 59.00 | 59.00 | 59.00 | 83 | 4 897 |
| 25.11.2025 | 53.00 | 53.00 | 53.00 | 53.00 | 103 | 5 459 |
| 24.11.2025 | 53.50 | 54.20 | 53.50 | 54.20 | 1 050 | 56 210 |
| 21.11.2025 | 53.00 | 53.00 | 53.00 | 53.00 | 50 | 2 650 |
| 19.11.2025 | 58.00 | 58.00 | 58.00 | 58.00 | 33 | 1 914 |
| 14.11.2025 | 62.00 | 62.00 | 62.00 | 62.00 | 75 | 4 650 |
| 13.11.2025 | 55.80 | 55.80 | 55.80 | 55.80 | 40 | 2 232 |
| 12.11.2025 | 63.70 | 63.70 | 58.00 | 58.00 | 150 | 9 356 |
| 10.11.2025 | 60.80 | 60.80 | 59.10 | 59.10 | 148 | 8 910 |
| 06.11.2025 | 58.00 | 58.00 | 58.00 | 58.00 | 33 | 1 914 |
| 27.10.2025 | 62.00 | 62.00 | 62.00 | 62.00 | 40 | 2 480 |
| 24.10.2025 | 66.80 | 66.80 | 66.80 | 66.80 | 50 | 3 340 |
| 22.10.2025 | 53.60 | 53.60 | 53.60 | 53.60 | 498 | 26 693 |
| 21.10.2025 | 48.80 | 52.00 | 48.60 | 48.60 | 331 | 16 676 |
| 17.10.2025 | 48.00 | 48.50 | 47.15 | 48.15 | 1 329 | 63 704 |
| 16.10.2025 | 54.00 | 54.20 | 52.60 | 52.60 | 207 | 11 065 |
| 15.10.2025 | 57.00 | 57.00 | 57.00 | 57.00 | 105 | 5 985 |
| 14.10.2025 | 56.00 | 56.00 | 52.00 | 53.40 | 298 | 16 065 |
| 13.10.2025 | 59.00 | 60.60 | 59.00 | 60.60 | 118 | 7 122 |
| 10.10.2025 | 64.00 | 64.00 | 59.60 | 59.60 | 86 | 5 321 |
| 29.09.2025 | 74.90 | 74.90 | 74.90 | 74.90 | 21 | 1 573 |
| 24.09.2025 | 73.90 | 73.90 | 73.90 | 73.90 | 21 | 1 552 |
| 09.09.2025 | 68.20 | 68.20 | 68.20 | 68.20 | 21 | 1 432 |
| 08.09.2025 | 68.00 | 68.00 | 65.10 | 65.10 | 104 | 7 011 |
| 05.09.2025 | 63.00 | 63.00 | 63.00 | 63.00 | 45 | 2 835 |
| 04.09.2025 | 68.00 | 68.00 | 68.00 | 68.00 | 38 | 2 584 |
| 03.09.2025 | 76.30 | 76.30 | 76.30 | 76.30 | 70 | 5 341 |
| 28.08.2025 | 71.00 | 71.00 | 71.00 | 71.00 | 18 | 1 278 |
| 27.08.2025 | 68.00 | 68.00 | 68.00 | 68.00 | 18 | 1 224 |
| 25.08.2025 | 70.30 | 70.30 | 70.30 | 70.30 | 78 | 5 483 |
| 18.08.2025 | 63.70 | 63.70 | 63.70 | 63.70 | 78 | 4 969 |
| 06.08.2025 | 75.00 | 75.00 | 75.00 | 75.00 | 70 | 5 250 |
| 24.07.2025 | 73.00 | 73.00 | 73.00 | 73.00 | 12 | 876 |
| 22.07.2025 | 70.00 | 70.00 | 70.00 | 70.00 | 12 | 840 |
| 18.07.2025 | 76.10 | 76.10 | 76.10 | 76.10 | 14 | 1 065 |
| 15.07.2025 | 71.00 | 71.00 | 71.00 | 71.00 | 14 | 994 |
Biznesradar bez reklam? Sprawdź BR Plus
