Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGOG62174
53.10+0.40(+0.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.09.2025 | 53.10 | 53.10 | 53.10 | 53.10 | 208 | 1 104 |
| 22.07.2025 | 32.35 | 32.35 | 32.35 | 32.35 | 140 | 453 |
| 07.07.2025 | 27.80 | 27.80 | 27.60 | 27.60 | 489 | 1 358 |
| 03.07.2025 | 28.05 | 28.05 | 28.05 | 28.05 | 140 | 393 |
| 24.06.2025 | 24.40 | 24.40 | 24.40 | 24.40 | 489 | 1 193 |
| 04.06.2025 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | 247 |
| 30.05.2025 | 26.70 | 26.70 | 26.70 | 26.70 | 380 | 1 015 |
| 22.05.2025 | 26.55 | 26.55 | 26.55 | 26.55 | 41 | 109 |
| 16.05.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 380 | 988 |
| 15.05.2025 | 24.15 | 24.45 | 24.15 | 24.45 | 131 | 318 |
| 14.05.2025 | 23.65 | 23.65 | 23.65 | 23.65 | 40 | 95 |
| 13.05.2025 | 22.20 | 22.20 | 22.20 | 22.20 | 50 | 111 |
| 07.05.2025 | 24.55 | 24.55 | 24.55 | 24.55 | 3 000 | 7 365 |
| 30.04.2025 | 22.80 | 22.85 | 22.80 | 22.85 | 100 | 228 |
| 29.04.2025 | 21.95 | 21.95 | 21.95 | 21.95 | 50 | 110 |
| 28.04.2025 | 23.00 | 23.00 | 23.00 | 23.00 | 50 | 115 |
| 17.04.2025 | 19.48 | 19.48 | 19.48 | 19.48 | 3 000 | 5 844 |
| 09.04.2025 | 17.66 | 17.76 | 17.56 | 17.76 | 40 | 71 |
| 02.04.2025 | 22.30 | 22.30 | 22.30 | 22.30 | 40 | 89 |
| 25.03.2025 | 26.75 | 27.50 | 26.75 | 27.50 | 207 | 562 |
| 24.03.2025 | 26.75 | 26.75 | 26.75 | 26.75 | 101 | 270 |
| 06.02.2025 | 38.00 | 38.00 | 38.00 | 38.00 | 10 | 38 |
| 05.02.2025 | 37.00 | 37.00 | 37.00 | 37.00 | 10 | 37 |
| 30.10.2024 | 33.70 | 33.70 | 33.70 | 33.70 | 15 | 51 |
| 29.10.2024 | 29.05 | 29.05 | 29.05 | 29.05 | 15 | 44 |
| 13.09.2024 | 24.10 | 24.10 | 24.10 | 24.10 | 179 | 431 |
| 09.09.2024 | 21.10 | 21.10 | 21.10 | 21.10 | 162 | 342 |
| 06.08.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 17 | 43 |
| 26.04.2024 | 33.75 | 33.75 | 32.55 | 32.55 | 160 | 530 |
| 20.12.2023 | 20.80 | 20.80 | 20.80 | 20.80 | 290 | 603 |
| 19.12.2023 | 18.62 | 18.80 | 18.62 | 18.80 | 290 | 543 |
| 04.12.2023 | 16.70 | 16.70 | 16.70 | 16.70 | 6 | 10 |
| 13.11.2023 | 18.14 | 18.14 | 18.14 | 18.14 | 50 | 91 |
| 02.11.2023 | 16.38 | 16.38 | 16.38 | 16.38 | 50 | 82 |
| 31.10.2023 | 14.92 | 14.92 | 14.92 | 14.92 | 50 | 75 |
| 27.10.2023 | 14.86 | 14.86 | 14.64 | 14.64 | 500 | 738 |
| 21.09.2023 | 19.48 | 19.48 | 19.40 | 19.40 | 683 | 1 327 |
| 07.09.2023 | 20.10 | 20.10 | 19.86 | 19.86 | 280 | 558 |
| 31.08.2023 | 20.10 | 20.10 | 20.10 | 20.10 | 110 | 221 |
| 23.08.2023 | 17.90 | 17.90 | 17.90 | 17.90 | 40 | 72 |
| 09.08.2023 | 18.16 | 18.16 | 18.16 | 18.16 | 600 | 1 090 |
| 08.08.2023 | 17.70 | 17.76 | 17.64 | 17.68 | 1 562 | 2 764 |
| 07.08.2023 | 16.76 | 16.76 | 16.76 | 16.76 | 10 | 17 |
| 04.08.2023 | 17.00 | 17.06 | 16.70 | 16.70 | 629 | 1 069 |
| 03.08.2023 | 16.70 | 16.70 | 16.68 | 16.68 | 590 | 984 |
| 01.08.2023 | 18.10 | 18.10 | 18.10 | 18.10 | 400 | 724 |
| 31.07.2023 | 17.98 | 17.98 | 17.98 | 17.98 | 450 | 809 |
| 28.07.2023 | 18.20 | 18.20 | 18.20 | 18.20 | 740 | 1 347 |
| 27.07.2023 | 17.28 | 17.56 | 17.28 | 17.56 | 1 590 | 2 768 |
| 26.07.2023 | 17.18 | 17.58 | 17.02 | 17.02 | 886 | 1 517 |
Biznesradar bez reklam? Sprawdź BR Plus
