Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLBCO46417
70.50-8.80(-11.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.05.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 17 | 1 360 |
| 13.05.2025 | 75.90 | 75.90 | 75.60 | 75.60 | 49 | 3 710 |
| 12.05.2025 | 77.00 | 80.50 | 77.00 | 78.80 | 240 | 18 843 |
| 09.05.2025 | 69.40 | 71.00 | 68.40 | 68.40 | 378 | 26 173 |
| 06.05.2025 | 63.00 | 65.10 | 62.00 | 65.10 | 73 | 4 591 |
| 05.05.2025 | 55.00 | 55.80 | 55.00 | 55.50 | 117 | 6 491 |
| 02.05.2025 | 59.20 | 60.50 | 59.10 | 60.50 | 63 | 3 753 |
| 30.04.2025 | 64.40 | 65.80 | 64.40 | 64.90 | 48 | 3 129 |
| 29.04.2025 | 69.90 | 70.10 | 69.90 | 70.10 | 22 | 1 538 |
| 28.04.2025 | 74.50 | 74.50 | 74.50 | 74.50 | 18 | 1 341 |
| 25.04.2025 | 74.00 | 74.00 | 74.00 | 74.00 | 30 | 2 220 |
| 23.04.2025 | 83.90 | 83.90 | 73.70 | 76.40 | 167 | 13 242 |
| 17.04.2025 | 76.00 | 76.00 | 76.00 | 76.00 | 17 | 1 292 |
| 16.04.2025 | 73.10 | 74.70 | 73.10 | 74.70 | 60 | 4 415 |
| 11.04.2025 | 68.40 | 68.40 | 68.40 | 68.40 | 29 | 1 984 |
| 10.04.2025 | 72.70 | 72.90 | 62.50 | 62.50 | 132 | 9 550 |
| 09.04.2025 | 58.80 | 58.80 | 51.30 | 52.80 | 903 | 50 820 |
| 08.04.2025 | 70.00 | 70.00 | 70.00 | 70.00 | 19 | 1 330 |
| 07.04.2025 | 66.30 | 75.70 | 66.30 | 73.30 | 60 | 4 224 |
| 04.04.2025 | 77.00 | 77.00 | 71.00 | 71.00 | 110 | 8 160 |
| 03.04.2025 | 95.00 | 95.00 | 95.00 | 95.00 | 30 | 2 850 |
| 01.04.2025 | 112.00 | 112.00 | 112.00 | 112.00 | 30 | 3 360 |
| 05.03.2025 | 89.20 | 89.20 | 89.20 | 89.20 | 15 | 1 338 |
| 30.01.2025 | 115.60 | 115.60 | 115.60 | 115.60 | 15 | 1 734 |
| 23.01.2025 | 129.40 | 129.40 | 129.40 | 129.40 | 48 | 6 211 |
| 30.12.2024 | 108.20 | 108.20 | 108.20 | 108.20 | 30 | 3 246 |
| 13.12.2024 | 105.80 | 105.80 | 105.80 | 105.80 | 15 | 1 587 |
| 12.12.2024 | 105.60 | 105.60 | 105.60 | 105.60 | 15 | 1 584 |
| 11.12.2024 | 99.80 | 101.00 | 99.80 | 101.00 | 170 | 17 146 |
| 09.12.2024 | 97.90 | 97.90 | 97.90 | 97.90 | 20 | 1 958 |
| 06.12.2024 | 96.60 | 96.60 | 96.60 | 96.60 | 15 | 1 449 |
| 26.11.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 10 | 1 052 |
| 04.11.2024 | 107.40 | 108.20 | 107.40 | 108.20 | 31 | 3 342 |
| 29.10.2024 | 95.00 | 95.00 | 95.00 | 95.00 | 10 | 950 |
| 28.10.2024 | 98.10 | 98.10 | 95.00 | 95.00 | 31 | 2 995 |
| 24.10.2024 | 112.00 | 112.00 | 109.20 | 109.20 | 64 | 7 034 |
| 23.10.2024 | 110.20 | 110.20 | 110.20 | 110.20 | 15 | 1 653 |
| 15.10.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 15 | 1 560 |
| 09.10.2024 | 107.20 | 107.20 | 107.20 | 107.20 | 16 | 1 715 |
| 07.10.2024 | 124.20 | 124.20 | 124.20 | 124.20 | 16 | 1 987 |
| 04.10.2024 | 115.80 | 117.20 | 115.80 | 117.20 | 35 | 4 074 |
| 03.10.2024 | 112.20 | 112.20 | 112.20 | 112.20 | 20 | 2 244 |
| 01.10.2024 | 84.90 | 98.60 | 84.90 | 98.60 | 580 | 55 818 |
| 30.09.2024 | 93.00 | 93.00 | 93.00 | 93.00 | 50 | 4 650 |
| 27.09.2024 | 86.00 | 86.20 | 86.00 | 86.20 | 250 | 21 510 |
| 26.09.2024 | 87.60 | 90.20 | 86.30 | 86.30 | 380 | 33 405 |
| 13.09.2024 | 92.50 | 92.50 | 92.50 | 92.50 | 58 | 5 365 |
| 10.09.2024 | 86.00 | 86.00 | 86.00 | 86.00 | 58 | 4 988 |
| 04.09.2024 | 94.10 | 94.10 | 94.10 | 94.10 | 20 | 1 882 |
| 03.09.2024 | 105.00 | 105.00 | 104.20 | 104.20 | 46 | 4 806 |
Biznesradar bez reklam? Sprawdź BR Plus
