Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF73569
55.80-0.20(-0.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2025 | 56.90 | 56.90 | 56.90 | 56.90 | 50 | 2 845 |
| 13.06.2025 | 57.50 | 57.50 | 54.30 | 54.30 | 130 | 7 395 |
| 12.06.2025 | 53.80 | 55.10 | 53.80 | 55.10 | 70 | 3 812 |
| 10.06.2025 | 52.20 | 52.20 | 52.20 | 52.20 | 1 | 52 |
| 09.06.2025 | 49.75 | 50.60 | 49.75 | 49.85 | 481 | 24 120 |
| 06.06.2025 | 53.80 | 53.80 | 53.80 | 53.80 | 22 | 1 184 |
| 05.06.2025 | 55.20 | 57.00 | 55.20 | 55.30 | 849 | 47 469 |
| 03.06.2025 | 52.30 | 52.30 | 51.60 | 51.60 | 430 | 22 209 |
| 30.05.2025 | 52.50 | 54.00 | 52.50 | 54.00 | 450 | 24 225 |
| 28.05.2025 | 49.85 | 49.85 | 49.70 | 49.70 | 222 | 11 063 |
| 27.05.2025 | 51.10 | 51.10 | 49.50 | 49.50 | 309 | 15 373 |
| 26.05.2025 | 44.95 | 47.20 | 44.95 | 47.20 | 519 | 23 481 |
| 23.05.2025 | 47.65 | 48.45 | 47.30 | 47.30 | 264 | 12 530 |
| 22.05.2025 | 44.45 | 44.45 | 42.40 | 42.40 | 36 | 1 567 |
| 21.05.2025 | 49.05 | 49.05 | 47.70 | 48.55 | 577 | 27 774 |
Biznesradar bez reklam? Sprawdź BR Plus
