Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGOG66720
73.00+1.60(+2.24%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.04.2026 | 62.40 | 62.50 | 62.40 | 62.50 | 33 | 206 |
| 27.03.2026 | 54.90 | 54.90 | 54.90 | 54.90 | 34 | 187 |
| 06.03.2026 | 62.10 | 62.10 | 62.10 | 62.10 | 16 | 99 |
| 26.01.2026 | 70.20 | 70.20 | 70.20 | 70.20 | 40 | 281 |
| 25.11.2025 | 72.20 | 72.20 | 72.20 | 72.20 | 40 | 289 |
| 18.11.2025 | 57.80 | 57.80 | 57.80 | 57.80 | 130 | 751 |
| 30.10.2025 | 58.90 | 58.90 | 58.90 | 58.90 | 30 | 177 |
| 27.10.2025 | 49.90 | 49.90 | 49.90 | 49.90 | 30 | 150 |
| 23.10.2025 | 46.10 | 46.10 | 46.10 | 46.10 | 70 | 323 |
| 20.10.2025 | 46.20 | 46.20 | 46.20 | 46.20 | 300 | 1 386 |
| 13.10.2025 | 41.35 | 41.35 | 41.35 | 41.35 | 970 | 4 011 |
| 10.10.2025 | 42.20 | 42.20 | 42.20 | 42.20 | 970 | 4 093 |
| 09.09.2025 | 38.60 | 38.60 | 38.60 | 38.60 | 318 | 1 227 |
| 04.09.2025 | 37.65 | 37.65 | 37.65 | 37.65 | 318 | 1 197 |
| 05.08.2025 | 26.40 | 26.40 | 26.40 | 26.40 | 110 | 290 |
| 04.08.2025 | 25.25 | 25.25 | 25.25 | 25.25 | 50 | 126 |
| 25.07.2025 | 24.45 | 24.45 | 24.45 | 24.45 | 50 | 122 |
| 17.07.2025 | 21.40 | 21.40 | 21.40 | 21.40 | 150 | 321 |
| 16.07.2025 | 21.10 | 21.15 | 21.10 | 21.15 | 99 | 209 |
| 14.07.2025 | 20.25 | 20.25 | 20.25 | 20.25 | 150 | 304 |
| 11.07.2025 | 19.06 | 19.06 | 19.06 | 19.06 | 150 | 286 |
| 03.07.2025 | 19.82 | 19.82 | 19.82 | 19.82 | 300 | 595 |
| 27.06.2025 | 17.94 | 17.94 | 17.94 | 17.94 | 8 000 | 14 352 |
| 24.06.2025 | 15.76 | 15.76 | 15.76 | 15.76 | 8 000 | 12 608 |
| 10.06.2025 | 19.72 | 19.72 | 19.72 | 19.72 | 25 | 49 |
| 09.06.2025 | 18.66 | 18.66 | 18.66 | 18.66 | 75 | 140 |
| 06.06.2025 | 17.50 | 17.50 | 17.50 | 17.50 | 75 | 131 |
| 04.06.2025 | 16.50 | 16.50 | 16.50 | 16.50 | 150 | 248 |
| 30.05.2025 | 17.80 | 17.80 | 17.80 | 17.80 | 342 | 609 |
| 29.05.2025 | 19.40 | 19.40 | 19.40 | 19.40 | 342 | 663 |
| 27.05.2025 | 17.72 | 17.72 | 17.72 | 17.72 | 50 | 89 |
| 23.05.2025 | 18.40 | 18.40 | 18.40 | 18.40 | 49 | 90 |
| 15.05.2025 | 15.58 | 15.58 | 15.56 | 15.56 | 10 000 | 15 575 |
| 12.05.2025 | 12.94 | 13.50 | 12.94 | 13.50 | 3 700 | 4 799 |
| 09.05.2025 | 11.90 | 11.90 | 11.44 | 11.44 | 1 000 | 1 163 |
| 08.05.2025 | 11.78 | 11.78 | 11.60 | 11.60 | 12 500 | 14 694 |
| 02.05.2025 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | 304 |
| 30.04.2025 | 13.08 | 13.08 | 13.08 | 13.08 | 200 | 262 |
| 23.04.2025 | 12.70 | 13.44 | 12.70 | 13.44 | 300 | 396 |
| 22.04.2025 | 10.40 | 10.40 | 10.38 | 10.38 | 300 | 312 |
| 11.04.2025 | 12.00 | 12.50 | 12.00 | 12.50 | 600 | 735 |
| 10.04.2025 | 14.60 | 14.60 | 13.42 | 13.66 | 1 337 | 1 854 |
| 09.04.2025 | 9.28 | 9.28 | 8.86 | 9.10 | 437 | 397 |
| 08.04.2025 | 11.14 | 11.82 | 11.14 | 11.82 | 340 | 384 |
| 07.04.2025 | 7.33 | 8.30 | 7.05 | 8.30 | 900 | 688 |
| 04.04.2025 | 10.72 | 11.48 | 10.72 | 11.04 | 282 | 319 |
| 03.04.2025 | 11.88 | 11.88 | 11.88 | 11.88 | 100 | 119 |
| 01.04.2025 | 13.04 | 13.04 | 13.04 | 13.04 | 100 | 130 |
| 26.03.2025 | 18.16 | 18.16 | 18.16 | 18.16 | 150 | 272 |
| 24.03.2025 | 17.76 | 17.94 | 17.76 | 17.94 | 360 | 641 |
Biznesradar bez reklam? Sprawdź BR Plus
