Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO73726
24.95+0.35(+1.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24.95 | 24.95 | 24.95 | 24.95 | 55 | 1 372 |
| 06.11.2025 | 24.65 | 24.65 | 24.65 | 24.65 | 55 | 1 356 |
| 15.10.2025 | 23.65 | 23.65 | 23.65 | 23.65 | 69 | 1 632 |
| 09.10.2025 | 22.60 | 22.60 | 21.80 | 21.80 | 625 | 13 865 |
| 02.10.2025 | 21.55 | 22.70 | 21.55 | 22.70 | 104 | 2 281 |
| 08.09.2025 | 21.70 | 21.70 | 21.70 | 21.70 | 35 | 760 |
| 05.09.2025 | 21.50 | 21.50 | 21.50 | 21.50 | 50 | 1 075 |
| 03.09.2025 | 20.35 | 20.35 | 20.35 | 20.35 | 50 | 1 018 |
| 29.08.2025 | 20.75 | 20.75 | 20.75 | 20.75 | 700 | 14 525 |
| 22.08.2025 | 25.00 | 25.00 | 23.70 | 23.70 | 100 | 2 435 |
| 12.08.2025 | 31.40 | 31.40 | 31.40 | 31.40 | 500 | 15 700 |
| 08.08.2025 | 30.35 | 30.35 | 30.35 | 30.35 | 250 | 7 588 |
| 05.08.2025 | 26.50 | 26.50 | 26.50 | 26.50 | 500 | 13 250 |
| 21.07.2025 | 26.20 | 26.20 | 25.00 | 25.00 | 700 | 17 920 |
| 17.07.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 175 | 4 375 |
| 15.07.2025 | 24.10 | 24.65 | 24.10 | 24.65 | 600 | 14 763 |
| 07.07.2025 | 22.05 | 22.10 | 22.05 | 22.10 | 50 | 1 103 |
| 30.06.2025 | 20.30 | 20.50 | 20.30 | 20.50 | 128 | 2 607 |
| 26.06.2025 | 18.90 | 18.90 | 18.90 | 18.90 | 45 | 851 |
| 24.06.2025 | 15.76 | 17.30 | 15.52 | 17.30 | 1 598 | 25 215 |
| 23.06.2025 | 14.68 | 14.92 | 13.70 | 13.86 | 1 958 | 27 621 |
| 20.06.2025 | 15.64 | 15.90 | 15.64 | 15.90 | 410 | 6 453 |
| 18.06.2025 | 15.20 | 15.34 | 14.90 | 15.34 | 418 | 6 340 |
| 17.06.2025 | 14.98 | 15.46 | 14.98 | 15.46 | 254 | 3 886 |
| 16.06.2025 | 15.64 | 15.64 | 15.64 | 15.64 | 82 | 1 282 |
| 12.06.2025 | 19.00 | 19.00 | 16.86 | 16.86 | 2 771 | 50 024 |
| 11.06.2025 | 17.82 | 18.08 | 17.82 | 18.08 | 220 | 3 959 |
| 10.06.2025 | 15.54 | 18.84 | 15.54 | 18.04 | 1 135 | 19 875 |
| 09.06.2025 | 14.56 | 15.42 | 14.30 | 15.42 | 1 330 | 19 961 |
| 06.06.2025 | 14.90 | 14.90 | 12.70 | 13.72 | 1 019 | 13 582 |
| 05.06.2025 | 17.00 | 17.00 | 15.52 | 15.52 | 319 | 5 102 |
| 04.06.2025 | 17.40 | 17.44 | 16.80 | 17.44 | 473 | 8 113 |
| 03.06.2025 | 17.34 | 17.34 | 17.34 | 17.34 | 80 | 1 387 |
| 02.06.2025 | 17.50 | 17.78 | 17.50 | 17.78 | 200 | 3 528 |
| 08.05.2025 | 20.30 | 20.30 | 20.30 | 20.30 | 27 | 548 |
| 06.05.2025 | 18.24 | 18.24 | 18.24 | 18.24 | 1 750 | 31 920 |
| 28.04.2025 | 22.45 | 22.45 | 21.75 | 21.75 | 345 | 7 714 |
| 25.04.2025 | 22.80 | 22.80 | 22.80 | 22.80 | 45 | 1 026 |
| 17.04.2025 | 17.56 | 17.56 | 17.56 | 17.56 | 84 | 1 475 |
| 16.04.2025 | 15.70 | 16.20 | 15.58 | 16.20 | 4 134 | 65 644 |
| 15.04.2025 | 16.10 | 16.90 | 15.54 | 16.16 | 2 293 | 37 373 |
| 14.04.2025 | 14.64 | 14.86 | 14.30 | 14.30 | 1 434 | 21 033 |
| 11.04.2025 | 14.12 | 14.12 | 14.08 | 14.08 | 839 | 11 839 |
| 10.04.2025 | 16.32 | 16.94 | 14.44 | 15.56 | 5 997 | 94 356 |
| 09.04.2025 | 10.80 | 10.80 | 10.70 | 10.70 | 1 961 | 21 133 |
| 08.04.2025 | 11.32 | 13.82 | 11.20 | 13.82 | 1 700 | 22 196 |
| 07.04.2025 | 9.58 | 10.82 | 9.56 | 10.82 | 3 461 | 34 459 |
| 04.04.2025 | 14.72 | 14.72 | 10.90 | 10.90 | 170 | 2 235 |
| 24.03.2025 | 22.85 | 22.85 | 22.85 | 22.85 | 57 | 1 302 |
| 21.03.2025 | 22.05 | 22.05 | 22.05 | 22.05 | 57 | 1 257 |
Biznesradar bez reklam? Sprawdź BR Plus
