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 INTLGOG62166
21.50-0.15(-0.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21.50 | 21.50 | 21.50 | 21.50 | 201 | 432 |
| 28.05.2025 | 22.90 | 22.90 | 22.90 | 22.90 | 86 | 197 |
| 27.05.2025 | 22.55 | 22.55 | 22.55 | 22.55 | 44 | 99 |
| 26.05.2025 | 21.90 | 21.90 | 21.90 | 21.90 | 150 | 329 |
| 23.05.2025 | 21.30 | 21.30 | 21.30 | 21.30 | 1 395 | 2 971 |
| 22.05.2025 | 21.95 | 23.40 | 21.95 | 23.40 | 2 483 | 5 644 |
| 21.05.2025 | 19.84 | 21.60 | 19.84 | 21.60 | 1 185 | 2 527 |
| 19.05.2025 | 19.02 | 19.02 | 19.02 | 19.02 | 25 | 48 |
| 16.05.2025 | 21.25 | 21.55 | 21.25 | 21.55 | 141 | 301 |
| 14.05.2025 | 18.12 | 18.12 | 18.12 | 18.12 | 1 850 | 3 352 |
| 13.05.2025 | 18.42 | 18.42 | 18.42 | 18.42 | 25 | 46 |
| 12.05.2025 | 17.58 | 17.58 | 17.58 | 17.58 | 1 | 2 |
| 08.05.2025 | 16.38 | 16.46 | 15.74 | 15.74 | 298 | 484 |
| 05.05.2025 | 20.10 | 20.10 | 20.10 | 20.10 | 8 150 | 16 382 |
| 29.04.2025 | 18.92 | 18.92 | 18.92 | 18.92 | 1 | 2 |
| 25.04.2025 | 21.25 | 21.30 | 21.25 | 21.30 | 2 | 4 |
| 11.04.2025 | 16.78 | 16.78 | 16.78 | 16.78 | 1 150 | 1 930 |
| 08.04.2025 | 15.50 | 16.00 | 15.16 | 16.00 | 3 023 | 4 735 |
| 07.04.2025 | 12.36 | 14.32 | 12.36 | 14.32 | 873 | 1 246 |
| 02.04.2025 | 17.84 | 17.84 | 17.84 | 17.84 | 60 | 107 |
| 01.04.2025 | 17.78 | 17.78 | 17.78 | 17.78 | 5 000 | 8 890 |
| 31.03.2025 | 16.36 | 16.56 | 16.36 | 16.56 | 1 000 | 1 646 |
| 26.03.2025 | 22.80 | 22.80 | 22.60 | 22.60 | 953 | 2 167 |
| 25.03.2025 | 22.65 | 22.65 | 22.65 | 22.65 | 651 | 1 475 |
| 21.03.2025 | 20.50 | 20.50 | 20.45 | 20.45 | 780 | 1 597 |
| 19.03.2025 | 19.80 | 19.80 | 19.80 | 19.80 | 539 | 1 067 |
| 18.03.2025 | 18.78 | 18.78 | 18.78 | 18.78 | 539 | 1 012 |
| 17.03.2025 | 21.45 | 21.45 | 21.45 | 21.45 | 357 | 766 |
| 14.03.2025 | 21.20 | 21.20 | 21.20 | 21.20 | 357 | 757 |
| 12.03.2025 | 22.10 | 22.10 | 22.10 | 22.10 | 60 | 133 |
| 11.03.2025 | 21.85 | 21.85 | 21.40 | 21.40 | 302 | 654 |
| 05.03.2025 | 24.70 | 24.70 | 24.70 | 24.70 | 30 | 74 |
| 04.03.2025 | 22.30 | 22.30 | 22.30 | 22.30 | 30 | 67 |
| 27.01.2025 | 34.45 | 34.45 | 34.45 | 34.45 | 80 | 276 |
| 17.01.2025 | 35.35 | 35.35 | 35.35 | 35.35 | 80 | 283 |
| 17.07.2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30 | 91 |
| 27.06.2024 | 32.55 | 32.55 | 32.55 | 32.55 | 8 | 26 |
| 25.06.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 8 | 25 |
| 27.05.2024 | 28.40 | 28.40 | 28.20 | 28.20 | 327 | 922 |
| 24.05.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 41 | 115 |
| 09.05.2024 | 26.95 | 26.95 | 26.95 | 26.95 | 276 | 744 |
| 26.04.2024 | 28.85 | 28.85 | 28.85 | 28.85 | 11 | 32 |
| 12.04.2024 | 22.95 | 22.95 | 22.95 | 22.95 | 45 | 103 |
| 11.04.2024 | 21.65 | 22.00 | 21.65 | 21.90 | 185 | 404 |
| 08.04.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 10 | 20 |
| 04.04.2024 | 20.60 | 20.60 | 20.20 | 20.20 | 46 | 94 |
| 02.04.2024 | 21.05 | 21.05 | 20.30 | 20.30 | 242 | 492 |
| 19.03.2024 | 17.70 | 17.70 | 17.70 | 17.70 | 28 | 50 |
| 18.03.2024 | 18.48 | 19.44 | 18.48 | 19.44 | 128 | 239 |
| 15.03.2024 | 15.62 | 15.62 | 15.62 | 15.62 | 196 | 306 |
Biznesradar bez reklam? Sprawdź BR Plus
