Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN04119
59.90-1.30(-2.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.08.2025 | 59.90 | 59.90 | 59.90 | 59.90 | 5 800 | 347 420 |
| 31.07.2025 | 58.90 | 58.90 | 58.90 | 58.90 | 100 | 5 890 |
| 23.06.2025 | 58.70 | 58.70 | 58.70 | 58.70 | 14 | 822 |
| 29.05.2025 | 50.50 | 50.50 | 50.50 | 50.50 | 20 | 1 010 |
| 16.05.2025 | 48.15 | 48.15 | 48.15 | 48.15 | 26 | 1 252 |
| 15.05.2025 | 47.30 | 47.30 | 47.30 | 47.30 | 26 | 1 230 |
| 09.05.2025 | 47.35 | 47.35 | 47.35 | 47.35 | 25 | 1 184 |
| 23.04.2025 | 42.30 | 42.30 | 42.30 | 42.30 | 23 | 973 |
| 07.04.2025 | 37.30 | 37.30 | 37.30 | 37.30 | 25 | 933 |
| 04.04.2025 | 40.30 | 40.30 | 40.30 | 40.30 | 23 | 927 |
| 26.03.2025 | 47.00 | 47.00 | 47.00 | 47.00 | 20 | 940 |
| 25.03.2025 | 45.70 | 45.70 | 45.70 | 45.70 | 22 | 1 005 |
| 14.03.2025 | 42.65 | 42.65 | 42.65 | 42.65 | 23 | 981 |
| 27.02.2025 | 40.05 | 40.50 | 40.05 | 40.50 | 50 | 2 014 |
| 18.02.2025 | 35.30 | 36.30 | 35.30 | 36.30 | 55 | 1 970 |
| 10.02.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 31 | 1 023 |
| 05.02.2025 | 30.85 | 30.85 | 30.75 | 30.75 | 363 | 11 166 |
| 31.01.2025 | 29.90 | 30.15 | 29.90 | 30.15 | 365 | 10 996 |
| 17.01.2025 | 28.10 | 28.10 | 28.10 | 28.10 | 1 000 | 28 100 |
| 15.01.2025 | 27.65 | 27.65 | 27.65 | 27.65 | 46 | 1 272 |
| 09.01.2025 | 26.70 | 27.00 | 26.70 | 27.00 | 77 | 2 067 |
| 08.01.2025 | 26.25 | 26.25 | 26.25 | 26.25 | 27 | 709 |
| 30.12.2024 | 23.45 | 23.45 | 23.45 | 23.45 | 111 | 2 603 |
| 23.12.2024 | 24.35 | 24.35 | 23.15 | 23.15 | 217 | 5 159 |
| 20.12.2024 | 23.55 | 23.55 | 23.55 | 23.55 | 300 | 7 065 |
| 18.12.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 40 | 920 |
| 17.12.2024 | 23.90 | 23.90 | 22.90 | 22.90 | 298 | 7 042 |
| 12.12.2024 | 25.60 | 25.60 | 25.60 | 25.60 | 50 | 1 280 |
| 11.12.2024 | 27.30 | 27.30 | 26.80 | 26.80 | 746 | 20 016 |
| 10.12.2024 | 29.90 | 29.90 | 29.80 | 29.80 | 1 057 | 31 574 |
| 09.12.2024 | 28.95 | 28.95 | 28.95 | 28.95 | 70 | 2 027 |
| 04.12.2024 | 28.30 | 28.30 | 28.30 | 28.30 | 92 | 2 604 |
| 03.12.2024 | 27.80 | 27.80 | 27.80 | 27.80 | 47 | 1 307 |
| 26.11.2024 | 28.70 | 28.70 | 28.70 | 28.70 | 45 | 1 292 |
| 21.11.2024 | 28.95 | 29.25 | 28.95 | 29.20 | 1 148 | 33 536 |
| 19.11.2024 | 29.60 | 29.60 | 27.40 | 27.40 | 91 | 2 590 |
| 18.11.2024 | 29.80 | 29.80 | 29.80 | 29.80 | 44 | 1 311 |
| 15.11.2024 | 29.45 | 29.45 | 29.45 | 29.45 | 44 | 1 296 |
| 14.11.2024 | 28.85 | 28.85 | 28.85 | 28.85 | 123 | 3 549 |
| 13.11.2024 | 27.15 | 27.65 | 27.15 | 27.65 | 141 | 3 875 |
| 12.11.2024 | 27.75 | 27.75 | 27.75 | 27.75 | 47 | 1 304 |
| 07.11.2024 | 29.90 | 29.90 | 29.90 | 29.90 | 8 | 239 |
| 24.10.2024 | 30.35 | 30.35 | 30.35 | 30.35 | 42 | 1 275 |
| 22.10.2024 | 30.40 | 30.40 | 30.40 | 30.40 | 42 | 1 277 |
| 24.09.2024 | 34.85 | 34.85 | 34.35 | 34.55 | 115 | 3 977 |
| 20.09.2024 | 33.95 | 33.95 | 33.20 | 33.20 | 75 | 2 517 |
| 19.09.2024 | 34.50 | 34.50 | 34.50 | 34.50 | 36 | 1 242 |
| 26.06.2024 | 41.90 | 41.90 | 41.90 | 41.90 | 39 | 1 634 |
| 25.06.2024 | 41.70 | 41.70 | 41.70 | 41.70 | 25 | 1 043 |
| 17.06.2024 | 38.70 | 38.70 | 38.70 | 38.70 | 32 | 1 238 |
Biznesradar bez reklam? Sprawdź BR Plus
