Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN35865
66.50-2.50(-3.62%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2025 | 66.50 | 66.50 | 66.50 | 66.50 | 25 | 1 663 |
| 12.11.2025 | 71.50 | 71.50 | 71.50 | 71.50 | 25 | 1 788 |
| 28.10.2025 | 66.70 | 66.70 | 66.70 | 66.70 | 50 | 3 335 |
| 27.10.2025 | 67.10 | 67.10 | 67.10 | 67.10 | 146 | 9 797 |
| 15.10.2025 | 56.60 | 56.60 | 56.60 | 56.60 | 325 | 18 395 |
| 14.08.2025 | 46.90 | 46.90 | 46.90 | 46.90 | 100 | 4 690 |
| 12.08.2025 | 48.20 | 48.30 | 48.00 | 48.30 | 26 662 | 1 282 462 |
| 01.08.2025 | 45.60 | 45.60 | 45.60 | 45.60 | 170 | 7 752 |
| 18.06.2025 | 45.65 | 45.65 | 45.65 | 45.65 | 998 | 45 559 |
| 03.06.2025 | 37.65 | 37.65 | 37.65 | 37.65 | 325 | 12 236 |
| 28.05.2025 | 38.55 | 38.55 | 38.50 | 38.50 | 276 | 10 628 |
| 09.05.2025 | 35.70 | 35.70 | 35.70 | 35.70 | 30 | 1 071 |
| 14.04.2025 | 29.45 | 29.45 | 29.45 | 29.45 | 300 | 8 835 |
| 04.04.2025 | 29.35 | 29.55 | 29.35 | 29.55 | 31 | 910 |
| 03.04.2025 | 31.30 | 31.30 | 31.30 | 31.30 | 30 | 939 |
| 28.03.2025 | 33.80 | 33.80 | 33.80 | 33.80 | 3 829 | 129 420 |
| 26.03.2025 | 35.80 | 35.80 | 35.80 | 35.80 | 29 | 1 038 |
| 19.03.2025 | 32.60 | 32.60 | 32.60 | 32.60 | 200 | 6 520 |
| 11.03.2025 | 31.00 | 31.00 | 30.15 | 30.15 | 475 | 14 547 |
| 10.03.2025 | 29.05 | 29.05 | 29.05 | 29.05 | 170 | 4 939 |
| 05.03.2025 | 28.40 | 28.40 | 28.40 | 28.40 | 45 | 1 278 |
| 04.03.2025 | 27.75 | 27.75 | 27.40 | 27.40 | 1 545 | 42 349 |
| 28.02.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 70 | 1 890 |
| 27.02.2025 | 28.90 | 28.90 | 28.10 | 28.10 | 3 199 | 92 389 |
| 25.02.2025 | 25.00 | 25.45 | 25.00 | 25.45 | 170 | 4 287 |
| 24.02.2025 | 25.20 | 25.20 | 25.20 | 25.20 | 68 | 1 714 |
| 21.02.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 68 | 1 734 |
| 20.02.2025 | 25.60 | 25.60 | 25.60 | 25.60 | 67 | 1 715 |
| 18.02.2025 | 25.30 | 25.80 | 25.30 | 25.80 | 244 | 6 217 |
| 17.02.2025 | 23.20 | 23.20 | 23.20 | 23.20 | 57 | 1 322 |
| 13.02.2025 | 22.00 | 22.00 | 22.00 | 22.00 | 57 | 1 254 |
| 10.02.2025 | 21.65 | 21.90 | 21.65 | 21.90 | 1 830 | 39 790 |
| 07.02.2025 | 21.40 | 21.40 | 21.40 | 21.40 | 262 | 5 607 |
| 06.02.2025 | 20.70 | 20.70 | 20.70 | 20.70 | 25 | 518 |
| 05.02.2025 | 19.70 | 20.20 | 19.70 | 20.20 | 197 | 3 912 |
| 03.02.2025 | 18.12 | 18.20 | 18.12 | 18.20 | 338 | 6 130 |
| 29.01.2025 | 17.24 | 17.24 | 17.24 | 17.24 | 800 | 13 792 |
| 27.01.2025 | 17.14 | 17.24 | 17.14 | 17.24 | 1 704 | 29 307 |
| 22.01.2025 | 18.42 | 18.42 | 18.42 | 18.42 | 67 | 1 234 |
| 17.01.2025 | 17.90 | 17.90 | 17.70 | 17.70 | 1 073 | 19 192 |
| 16.01.2025 | 17.04 | 17.04 | 16.78 | 16.78 | 336 | 5 667 |
| 13.01.2025 | 15.40 | 15.42 | 15.40 | 15.42 | 150 | 2 311 |
| 10.01.2025 | 15.68 | 16.24 | 15.68 | 16.24 | 1 083 | 17 028 |
| 09.01.2025 | 14.98 | 15.10 | 14.16 | 14.74 | 849 | 12 619 |
| 08.01.2025 | 15.18 | 15.28 | 15.18 | 15.28 | 1 614 | 24 651 |
| 03.01.2025 | 14.98 | 15.00 | 14.90 | 14.94 | 26 562 | 397 666 |
| 02.01.2025 | 13.50 | 14.40 | 13.50 | 14.40 | 904 | 12 916 |
| 30.12.2024 | 12.72 | 12.72 | 12.40 | 12.40 | 30 699 | 381 293 |
| 27.12.2024 | 12.48 | 12.50 | 12.28 | 12.28 | 1 298 | 16 109 |
| 23.12.2024 | 13.10 | 13.10 | 13.10 | 13.10 | 100 | 1 310 |
Biznesradar bez reklam? Sprawdź BR Plus
