Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF73569
43.45-2.60(-5.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.03.2026 | 43.45 | 43.45 | 43.45 | 43.45 | 3 000 | 130 350 |
| 26.03.2026 | 45.80 | 46.95 | 45.80 | 46.05 | 5 200 | 240 175 |
| 24.03.2026 | 45.85 | 45.85 | 43.15 | 45.20 | 16 771 | 751 731 |
| 23.03.2026 | 42.55 | 46.95 | 42.55 | 46.95 | 2 015 | 94 038 |
| 20.03.2026 | 51.50 | 51.50 | 45.15 | 45.15 | 70 | 3 478 |
| 18.03.2026 | 53.40 | 53.40 | 53.40 | 53.40 | 50 | 2 670 |
| 13.03.2026 | 50.50 | 50.50 | 50.50 | 50.50 | 10 | 505 |
| 12.03.2026 | 51.70 | 51.90 | 51.70 | 51.90 | 30 | 1 553 |
| 09.03.2026 | 56.20 | 57.80 | 56.20 | 57.80 | 50 | 2 842 |
| 06.03.2026 | 57.90 | 57.90 | 57.50 | 57.50 | 30 | 1 729 |
| 05.03.2026 | 59.50 | 59.50 | 59.50 | 59.50 | 20 | 1 190 |
| 04.03.2026 | 61.50 | 61.50 | 61.50 | 61.50 | 100 | 6 150 |
| 03.03.2026 | 60.60 | 61.00 | 60.60 | 61.00 | 150 | 9 130 |
| 24.02.2026 | 62.00 | 62.00 | 62.00 | 62.00 | 50 | 3 100 |
| 16.02.2026 | 62.00 | 62.00 | 62.00 | 62.00 | 200 | 12 400 |
| 10.12.2025 | 54.80 | 55.80 | 54.80 | 55.80 | 134 | 7 410 |
| 08.12.2025 | 56.80 | 56.80 | 56.80 | 56.80 | 50 | 2 840 |
| 20.11.2025 | 60.50 | 60.50 | 60.40 | 60.40 | 100 | 6 046 |
| 30.10.2025 | 66.20 | 66.20 | 66.20 | 66.20 | 20 | 1 324 |
| 23.10.2025 | 69.00 | 69.00 | 69.00 | 69.00 | 20 | 1 380 |
| 22.10.2025 | 71.50 | 71.50 | 71.50 | 71.50 | 20 | 1 430 |
| 16.10.2025 | 67.50 | 67.50 | 67.50 | 67.50 | 40 | 2 700 |
| 15.10.2025 | 69.40 | 69.40 | 69.40 | 69.40 | 40 | 2 776 |
| 14.10.2025 | 69.00 | 69.70 | 67.60 | 67.60 | 400 | 27 692 |
| 13.10.2025 | 66.00 | 67.00 | 66.00 | 67.00 | 55 | 3 665 |
| 06.10.2025 | 61.30 | 61.30 | 61.30 | 61.30 | 47 | 2 881 |
| 25.09.2025 | 60.00 | 60.00 | 59.90 | 59.90 | 120 | 7 198 |
| 18.09.2025 | 63.50 | 63.50 | 62.50 | 62.50 | 40 | 2 520 |
| 17.09.2025 | 67.50 | 67.50 | 67.50 | 67.50 | 40 | 2 700 |
| 16.09.2025 | 66.60 | 66.60 | 66.60 | 66.60 | 1 191 | 79 321 |
| 12.09.2025 | 64.50 | 64.50 | 64.50 | 64.50 | 20 | 1 290 |
| 11.09.2025 | 66.00 | 67.20 | 66.00 | 67.20 | 40 | 2 664 |
| 08.09.2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62 | 3 856 |
| 03.09.2025 | 53.60 | 53.60 | 53.60 | 53.60 | 1 000 | 53 600 |
| 02.09.2025 | 52.00 | 52.00 | 51.20 | 51.20 | 120 | 6 160 |
| 21.08.2025 | 53.20 | 53.20 | 53.20 | 53.20 | 100 | 5 320 |
| 13.08.2025 | 57.30 | 57.30 | 57.30 | 57.30 | 50 | 2 865 |
| 12.08.2025 | 56.60 | 56.60 | 55.00 | 55.00 | 150 | 8 410 |
| 31.07.2025 | 56.10 | 56.10 | 56.00 | 56.00 | 405 | 22 701 |
| 30.07.2025 | 56.50 | 56.50 | 56.50 | 56.50 | 150 | 8 475 |
| 24.07.2025 | 48.80 | 48.80 | 48.80 | 48.80 | 20 | 976 |
| 23.07.2025 | 50.90 | 50.90 | 50.90 | 50.90 | 32 | 1 629 |
| 21.07.2025 | 52.60 | 52.60 | 52.60 | 52.60 | 1 | 53 |
| 17.07.2025 | 46.15 | 49.00 | 46.15 | 49.00 | 439 | 20 402 |
| 08.07.2025 | 51.30 | 51.30 | 50.10 | 50.10 | 90 | 4 535 |
| 07.07.2025 | 54.00 | 54.00 | 54.00 | 54.00 | 20 | 1 080 |
| 02.07.2025 | 56.80 | 56.80 | 56.80 | 56.80 | 10 | 568 |
| 01.07.2025 | 60.50 | 60.50 | 60.50 | 60.50 | 10 | 605 |
| 30.06.2025 | 57.20 | 57.20 | 57.20 | 57.20 | 20 | 1 144 |
| 26.06.2025 | 58.10 | 58.10 | 57.00 | 57.00 | 90 | 5 174 |
Biznesradar bez reklam? Sprawdź BR Plus
