Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDNP34710
13.02-0.44(-3.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 13.02 | 13.02 | 13.02 | 13.02 | 78 | 102 |
| 09.12.2025 | 12.74 | 12.74 | 12.70 | 12.70 | 198 | 252 |
| 04.12.2025 | 12.50 | 12.50 | 12.50 | 12.50 | 906 | 1 133 |
| 03.12.2025 | 13.40 | 13.40 | 13.40 | 13.40 | 129 | 173 |
| 01.12.2025 | 14.10 | 14.10 | 14.10 | 14.10 | 122 | 172 |
| 27.11.2025 | 14.70 | 14.70 | 14.58 | 14.58 | 198 | 290 |
| 25.11.2025 | 16.00 | 16.00 | 16.00 | 16.00 | 120 | 192 |
| 14.11.2025 | 15.08 | 15.08 | 14.58 | 14.58 | 191 | 282 |
| 10.11.2025 | 15.38 | 16.28 | 15.38 | 16.28 | 189 | 301 |
| 07.11.2025 | 15.00 | 15.46 | 14.60 | 15.28 | 746 | 1 125 |
| 26.09.2025 | 17.12 | 17.12 | 16.76 | 16.76 | 650 | 1 106 |
| 11.09.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 100 | 208 |
| 22.08.2025 | 19.90 | 19.90 | 19.90 | 19.90 | 150 | 299 |
| 04.08.2025 | 22.10 | 22.10 | 22.10 | 22.10 | 140 | 309 |
| 30.07.2025 | 24.35 | 24.35 | 24.35 | 24.35 | 200 | 487 |
| 13.06.2025 | 25.30 | 25.30 | 25.30 | 25.30 | 118 | 299 |
| 22.05.2025 | 27.35 | 27.35 | 27.35 | 27.35 | 180 | 492 |
| 09.05.2025 | 29.50 | 29.50 | 29.50 | 29.50 | 10 | 30 |
| 23.04.2025 | 26.85 | 26.85 | 26.85 | 26.85 | 160 | 430 |
| 17.04.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 204 | 510 |
| 28.02.2025 | 24.60 | 24.60 | 24.60 | 24.60 | 137 | 337 |
| 27.02.2025 | 22.45 | 22.45 | 22.45 | 22.45 | 137 | 308 |
| 28.01.2025 | 22.00 | 22.00 | 22.00 | 22.00 | 465 | 1 023 |
| 22.01.2025 | 19.98 | 19.98 | 19.98 | 19.98 | 42 | 84 |
| 17.01.2025 | 18.48 | 18.48 | 18.48 | 18.48 | 220 | 407 |
| 15.01.2025 | 18.22 | 18.44 | 18.14 | 18.40 | 27 890 | 51 075 |
| 11.12.2024 | 16.70 | 16.80 | 16.70 | 16.80 | 2 500 | 4 189 |
| 28.11.2024 | 14.68 | 14.68 | 14.68 | 14.68 | 181 | 266 |
| 19.11.2024 | 14.18 | 14.48 | 14.18 | 14.48 | 3 020 | 4 372 |
| 12.11.2024 | 16.22 | 17.10 | 16.22 | 17.10 | 2 250 | 3 826 |
| 08.11.2024 | 15.20 | 15.20 | 15.20 | 15.20 | 3 000 | 4 560 |
| 06.11.2024 | 10.28 | 10.28 | 10.28 | 10.28 | 2 639 | 2 713 |
| 30.10.2024 | 9.17 | 9.17 | 8.84 | 8.84 | 200 | 177 |
| 24.10.2024 | 8.81 | 8.81 | 8.80 | 8.80 | 350 | 308 |
| 23.10.2024 | 8.66 | 8.66 | 8.66 | 8.66 | 20 | 17 |
| 22.10.2024 | 9.20 | 9.20 | 9.20 | 9.20 | 173 | 159 |
| 21.10.2024 | 9.28 | 9.28 | 9.05 | 9.05 | 375 | 344 |
| 17.10.2024 | 9.92 | 9.92 | 9.59 | 9.59 | 1 581 | 1 554 |
| 10.10.2024 | 11.78 | 11.78 | 11.78 | 11.78 | 42 | 49 |
| 07.10.2024 | 12.20 | 12.20 | 12.20 | 12.20 | 30 | 37 |
| 01.10.2024 | 10.60 | 10.60 | 10.60 | 10.60 | 1 791 | 1 898 |
| 30.09.2024 | 11.20 | 11.20 | 11.18 | 11.18 | 4 515 | 5 054 |
| 26.09.2024 | 11.92 | 12.10 | 11.92 | 12.02 | 2 785 | 3 328 |
| 25.09.2024 | 11.06 | 11.06 | 10.84 | 10.84 | 6 200 | 6 753 |
| 23.09.2024 | 8.32 | 8.32 | 8.32 | 8.32 | 2 238 | 1 862 |
| 20.09.2024 | 9.01 | 9.01 | 7.70 | 7.70 | 2 617 | 2 091 |
| 19.09.2024 | 8.70 | 9.12 | 8.70 | 9.12 | 300 | 269 |
| 17.09.2024 | 7.07 | 7.07 | 7.07 | 7.07 | 500 | 354 |
| 13.09.2024 | 6.52 | 6.65 | 6.37 | 6.65 | 10 500 | 6 753 |
| 12.09.2024 | 7.41 | 7.41 | 7.01 | 7.01 | 444 | 325 |
Biznesradar bez reklam? Sprawdź BR Plus
