Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLBCO47076
63.20-5.80(-8.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.08.2025 | 63.20 | 63.20 | 63.20 | 63.20 | 9 | 569 |
| 01.08.2025 | 77.70 | 77.70 | 77.70 | 77.70 | 70 | 5 439 |
| 31.07.2025 | 80.20 | 80.20 | 80.20 | 80.20 | 19 | 1 524 |
| 25.07.2025 | 62.10 | 62.10 | 62.10 | 62.10 | 100 | 6 210 |
| 24.07.2025 | 61.90 | 61.90 | 61.90 | 61.90 | 75 | 4 643 |
| 24.06.2025 | 59.70 | 59.70 | 59.70 | 59.70 | 1 | 60 |
| 20.06.2025 | 86.80 | 86.80 | 86.80 | 86.80 | 25 | 2 170 |
| 18.06.2025 | 84.20 | 84.20 | 84.20 | 84.20 | 25 | 2 105 |
| 17.06.2025 | 78.30 | 81.40 | 78.30 | 81.40 | 40 | 3 194 |
| 13.06.2025 | 81.20 | 81.20 | 78.50 | 80.00 | 327 | 26 115 |
| 12.06.2025 | 58.80 | 58.80 | 58.80 | 58.80 | 150 | 8 820 |
| 11.06.2025 | 51.40 | 54.00 | 51.40 | 54.00 | 80 | 4 190 |
| 10.06.2025 | 54.00 | 54.00 | 54.00 | 54.00 | 100 | 5 400 |
| 26.05.2025 | 41.80 | 41.80 | 41.80 | 41.80 | 100 | 4 180 |
| 23.05.2025 | 41.75 | 41.75 | 41.75 | 41.75 | 100 | 4 175 |
| 19.05.2025 | 42.90 | 42.90 | 42.90 | 42.90 | 53 | 2 274 |
| 13.05.2025 | 44.75 | 44.75 | 44.75 | 44.75 | 145 | 6 489 |
| 12.05.2025 | 45.30 | 45.30 | 45.30 | 45.30 | 50 | 2 265 |
| 09.05.2025 | 37.35 | 38.50 | 37.00 | 37.00 | 1 020 | 37 969 |
| 08.05.2025 | 31.50 | 31.75 | 31.50 | 31.75 | 1 300 | 41 025 |
| 07.05.2025 | 34.20 | 34.20 | 30.00 | 30.00 | 1 849 | 58 423 |
| 06.05.2025 | 29.75 | 32.65 | 29.70 | 32.10 | 1 517 | 45 678 |
| 05.05.2025 | 23.70 | 25.70 | 23.70 | 25.20 | 1 761 | 42 930 |
| 02.05.2025 | 32.70 | 32.70 | 28.85 | 28.85 | 800 | 24 520 |
| 30.04.2025 | 32.90 | 34.35 | 32.40 | 32.40 | 580 | 19 349 |
| 29.04.2025 | 38.45 | 38.45 | 36.15 | 36.15 | 252 | 9 346 |
| 25.04.2025 | 43.60 | 43.60 | 43.60 | 43.60 | 26 | 1 134 |
| 24.04.2025 | 45.45 | 45.45 | 43.60 | 43.60 | 162 | 7 104 |
| 23.04.2025 | 51.80 | 52.50 | 42.25 | 44.50 | 169 | 8 231 |
| 22.04.2025 | 46.05 | 46.05 | 46.00 | 46.00 | 249 | 11 459 |
| 17.04.2025 | 44.45 | 46.00 | 44.45 | 46.00 | 143 | 6 575 |
| 16.04.2025 | 36.45 | 42.40 | 36.35 | 42.40 | 1 515 | 57 315 |
| 15.04.2025 | 39.90 | 39.90 | 36.85 | 38.00 | 3 735 | 141 457 |
| 14.04.2025 | 39.05 | 42.25 | 38.00 | 40.00 | 3 777 | 147 895 |
| 11.04.2025 | 34.90 | 35.95 | 31.40 | 34.05 | 4 374 | 147 889 |
| 10.04.2025 | 39.50 | 39.75 | 29.85 | 31.50 | 4 975 | 170 689 |
| 09.04.2025 | 25.65 | 25.65 | 15.98 | 22.40 | 10 258 | 202 399 |
| 08.04.2025 | 36.75 | 41.20 | 36.65 | 39.55 | 1 070 | 41 586 |
| 07.04.2025 | 32.95 | 39.45 | 31.30 | 39.45 | 291 | 9 925 |
| 04.04.2025 | 54.60 | 54.60 | 40.40 | 40.40 | 473 | 20 330 |
| 03.04.2025 | 68.70 | 68.70 | 59.20 | 59.20 | 37 | 2 421 |
| 01.04.2025 | 80.30 | 80.30 | 80.30 | 80.30 | 6 | 482 |
| 14.03.2025 | 59.90 | 59.90 | 59.90 | 59.90 | 150 | 8 985 |
| 05.03.2025 | 55.60 | 55.60 | 55.60 | 55.60 | 150 | 8 340 |
| 04.03.2025 | 62.10 | 62.10 | 60.40 | 60.40 | 24 | 1 475 |
| 19.02.2025 | 85.20 | 85.20 | 85.20 | 85.20 | 13 | 1 108 |
| 06.02.2025 | 80.60 | 80.60 | 80.60 | 80.60 | 13 | 1 048 |
| 16.01.2025 | 103.20 | 103.20 | 103.20 | 103.20 | 12 | 1 238 |
| 07.01.2025 | 82.00 | 82.00 | 82.00 | 82.00 | 12 | 984 |
| 02.01.2025 | 79.40 | 81.30 | 79.40 | 81.30 | 16 | 1 288 |
Biznesradar bez reklam? Sprawdź BR Plus
