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 INTLBCO47076
41.80+0.15(+0.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.05.2025 | 41.80 | 41.80 | 41.80 | 41.80 | 100 | 4 180 |
| 23.05.2025 | 41.75 | 41.75 | 41.75 | 41.75 | 100 | 4 175 |
| 19.05.2025 | 42.90 | 42.90 | 42.90 | 42.90 | 53 | 2 274 |
| 13.05.2025 | 44.75 | 44.75 | 44.75 | 44.75 | 145 | 6 489 |
| 12.05.2025 | 45.30 | 45.30 | 45.30 | 45.30 | 50 | 2 265 |
| 09.05.2025 | 37.35 | 38.50 | 37.00 | 37.00 | 1 020 | 37 969 |
| 08.05.2025 | 31.50 | 31.75 | 31.50 | 31.75 | 1 300 | 41 025 |
| 07.05.2025 | 34.20 | 34.20 | 30.00 | 30.00 | 1 849 | 58 423 |
| 06.05.2025 | 29.75 | 32.65 | 29.70 | 32.10 | 1 517 | 45 678 |
| 05.05.2025 | 23.70 | 25.70 | 23.70 | 25.20 | 1 761 | 42 930 |
| 02.05.2025 | 32.70 | 32.70 | 28.85 | 28.85 | 800 | 24 520 |
| 30.04.2025 | 32.90 | 34.35 | 32.40 | 32.40 | 580 | 19 349 |
| 29.04.2025 | 38.45 | 38.45 | 36.15 | 36.15 | 252 | 9 346 |
| 25.04.2025 | 43.60 | 43.60 | 43.60 | 43.60 | 26 | 1 134 |
| 24.04.2025 | 45.45 | 45.45 | 43.60 | 43.60 | 162 | 7 104 |
| 23.04.2025 | 51.80 | 52.50 | 42.25 | 44.50 | 169 | 8 231 |
| 22.04.2025 | 46.05 | 46.05 | 46.00 | 46.00 | 249 | 11 459 |
| 17.04.2025 | 44.45 | 46.00 | 44.45 | 46.00 | 143 | 6 575 |
| 16.04.2025 | 36.45 | 42.40 | 36.35 | 42.40 | 1 515 | 57 315 |
| 15.04.2025 | 39.90 | 39.90 | 36.85 | 38.00 | 3 735 | 141 457 |
| 14.04.2025 | 39.05 | 42.25 | 38.00 | 40.00 | 3 777 | 147 895 |
| 11.04.2025 | 34.90 | 35.95 | 31.40 | 34.05 | 4 374 | 147 889 |
| 10.04.2025 | 39.50 | 39.75 | 29.85 | 31.50 | 4 975 | 170 689 |
| 09.04.2025 | 25.65 | 25.65 | 15.98 | 22.40 | 10 258 | 202 399 |
| 08.04.2025 | 36.75 | 41.20 | 36.65 | 39.55 | 1 070 | 41 586 |
| 07.04.2025 | 32.95 | 39.45 | 31.30 | 39.45 | 291 | 9 925 |
| 04.04.2025 | 54.60 | 54.60 | 40.40 | 40.40 | 473 | 20 330 |
| 03.04.2025 | 68.70 | 68.70 | 59.20 | 59.20 | 37 | 2 421 |
| 01.04.2025 | 80.30 | 80.30 | 80.30 | 80.30 | 6 | 482 |
| 14.03.2025 | 59.90 | 59.90 | 59.90 | 59.90 | 150 | 8 985 |
| 05.03.2025 | 55.60 | 55.60 | 55.60 | 55.60 | 150 | 8 340 |
| 04.03.2025 | 62.10 | 62.10 | 60.40 | 60.40 | 24 | 1 475 |
| 19.02.2025 | 85.20 | 85.20 | 85.20 | 85.20 | 13 | 1 108 |
| 06.02.2025 | 80.60 | 80.60 | 80.60 | 80.60 | 13 | 1 048 |
| 16.01.2025 | 103.20 | 103.20 | 103.20 | 103.20 | 12 | 1 238 |
| 07.01.2025 | 82.00 | 82.00 | 82.00 | 82.00 | 12 | 984 |
| 02.01.2025 | 79.40 | 81.30 | 79.40 | 81.30 | 16 | 1 288 |
| 16.12.2024 | 72.60 | 72.60 | 72.60 | 72.60 | 2 000 | 145 200 |
| 11.12.2024 | 65.50 | 65.50 | 65.50 | 65.50 | 70 | 4 585 |
| 09.12.2024 | 63.50 | 63.50 | 63.50 | 63.50 | 70 | 4 445 |
| 06.12.2024 | 60.50 | 60.50 | 60.50 | 60.50 | 8 | 484 |
| 03.12.2024 | 70.00 | 70.00 | 70.00 | 70.00 | 10 | 700 |
| 22.11.2024 | 75.10 | 75.10 | 75.10 | 75.10 | 7 | 526 |
| 19.11.2024 | 68.60 | 68.60 | 68.60 | 68.60 | 35 | 2 401 |
| 18.11.2024 | 62.30 | 62.30 | 62.30 | 62.30 | 35 | 2 181 |
| 14.11.2024 | 67.40 | 67.40 | 67.40 | 67.40 | 5 | 337 |
| 13.11.2024 | 65.10 | 65.10 | 65.10 | 65.10 | 5 | 326 |
| 12.11.2024 | 64.90 | 65.80 | 64.90 | 65.80 | 33 | 2 164 |
| 08.11.2024 | 74.10 | 74.10 | 70.70 | 70.70 | 53 | 3 842 |
| 06.11.2024 | 71.40 | 71.40 | 71.40 | 71.40 | 11 | 785 |
Biznesradar bez reklam? Sprawdź BR Plus
