Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMSF63271
53.80+3.40(+6.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2025 | 53.80 | 53.80 | 53.80 | 53.80 | 20 | 108 |
| 09.12.2025 | 56.40 | 56.40 | 56.40 | 56.40 | 18 | 102 |
| 27.11.2025 | 56.00 | 56.00 | 56.00 | 56.00 | 18 | 101 |
| 21.11.2025 | 52.80 | 52.90 | 52.80 | 52.90 | 37 | 196 |
| 20.11.2025 | 58.30 | 58.30 | 58.30 | 58.30 | 25 | 146 |
| 18.11.2025 | 59.60 | 59.60 | 56.70 | 56.70 | 20 | 116 |
| 07.11.2025 | 59.50 | 59.50 | 58.70 | 58.70 | 30 | 177 |
| 04.11.2025 | 65.90 | 66.10 | 65.90 | 66.10 | 37 | 244 |
| 31.10.2025 | 71.50 | 71.50 | 71.30 | 71.30 | 32 | 228 |
| 31.07.2025 | 86.20 | 86.20 | 86.20 | 86.20 | 13 | 112 |
| 21.05.2025 | 50.10 | 50.10 | 50.10 | 50.10 | 11 | 55 |
| 12.05.2025 | 47.75 | 47.75 | 47.75 | 47.75 | 6 | 29 |
| 05.05.2025 | 41.70 | 41.70 | 41.70 | 41.70 | 800 | 3 336 |
| 02.05.2025 | 40.00 | 40.00 | 40.00 | 40.00 | 400 | 1 600 |
| 29.04.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 400 | 1 080 |
| 24.04.2025 | 19.94 | 19.94 | 19.94 | 19.94 | 4 | 8 |
| 17.04.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 500 | 1 040 |
| 14.04.2025 | 26.60 | 26.60 | 26.60 | 26.60 | 600 | 1 596 |
| 10.04.2025 | 24.25 | 24.25 | 24.00 | 24.00 | 509 | 1 234 |
| 09.04.2025 | 14.08 | 14.14 | 12.80 | 14.14 | 279 | 376 |
| 08.04.2025 | 19.36 | 19.36 | 19.36 | 19.36 | 5 | 10 |
| 07.04.2025 | 7.29 | 14.08 | 7.29 | 14.08 | 1 705 | 2 033 |
| 04.04.2025 | 16.18 | 20.25 | 14.48 | 20.25 | 750 | 1 183 |
| 27.03.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 20 | 54 |
| 12.03.2025 | 25.05 | 25.05 | 24.05 | 24.05 | 135 | 327 |
| 11.03.2025 | 23.90 | 23.90 | 23.90 | 23.90 | 1 800 | 4 302 |
| 26.02.2025 | 32.70 | 32.70 | 32.70 | 32.70 | 71 | 232 |
| 12.02.2025 | 36.90 | 36.90 | 36.90 | 36.90 | 100 | 369 |
| 31.01.2025 | 42.25 | 42.25 | 42.10 | 42.10 | 79 | 333 |
| 23.01.2025 | 51.80 | 51.80 | 51.80 | 51.80 | 15 | 78 |
| 22.01.2025 | 49.05 | 51.70 | 49.05 | 51.70 | 90 | 452 |
| 17.01.2025 | 45.65 | 45.65 | 45.65 | 45.65 | 15 | 68 |
| 07.01.2025 | 46.70 | 46.70 | 46.70 | 46.70 | 6 | 28 |
| 20.12.2024 | 48.95 | 48.95 | 48.95 | 48.95 | 1 000 | 4 895 |
| 19.12.2024 | 52.20 | 52.20 | 52.20 | 52.20 | 1 000 | 5 220 |
| 17.12.2024 | 56.50 | 56.50 | 56.50 | 56.50 | 989 | 5 588 |
| 10.12.2024 | 53.50 | 54.90 | 53.50 | 54.90 | 50 | 270 |
| 27.11.2024 | 46.75 | 46.75 | 46.75 | 46.75 | 22 | 103 |
| 25.11.2024 | 44.70 | 44.70 | 44.70 | 44.70 | 10 | 45 |
| 20.11.2024 | 44.10 | 44.10 | 44.10 | 44.10 | 22 | 97 |
| 13.11.2024 | 45.30 | 45.30 | 45.30 | 45.30 | 23 | 104 |
| 12.11.2024 | 43.85 | 43.85 | 43.85 | 43.85 | 23 | 101 |
| 05.11.2024 | 40.95 | 40.95 | 40.95 | 40.95 | 515 | 2 109 |
| 30.10.2024 | 50.70 | 50.70 | 50.70 | 50.70 | 490 | 2 484 |
| 10.10.2024 | 43.60 | 43.60 | 43.60 | 43.60 | 11 | 48 |
| 20.08.2024 | 45.55 | 45.55 | 45.55 | 45.55 | 10 | 46 |
| 01.08.2024 | 46.75 | 46.75 | 45.70 | 45.70 | 1 064 | 4 918 |
| 30.07.2024 | 48.65 | 48.65 | 48.65 | 48.65 | 455 | 2 214 |
| 26.07.2024 | 45.65 | 45.65 | 45.65 | 45.65 | 455 | 2 077 |
| 25.07.2024 | 46.85 | 46.85 | 46.85 | 46.85 | 49 | 230 |
Biznesradar bez reklam? Sprawdź BR Plus
