Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGOG62166
21.30+3.12(+17.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2024 | 12.66 | 12.92 | 12.66 | 12.92 | 426 | 545 |
| 04.03.2024 | 14.30 | 14.30 | 14.30 | 14.30 | 16 | 23 |
| 29.02.2024 | 13.82 | 13.82 | 13.82 | 13.82 | 138 | 191 |
| 28.02.2024 | 14.68 | 14.68 | 14.14 | 14.16 | 249 | 357 |
| 23.02.2024 | 17.22 | 17.22 | 17.22 | 17.22 | 293 | 505 |
| 22.02.2024 | 17.66 | 17.66 | 17.32 | 17.32 | 3 000 | 5 247 |
| 21.02.2024 | 15.76 | 15.76 | 15.76 | 15.76 | 183 | 288 |
| 20.02.2024 | 16.32 | 16.32 | 16.32 | 16.32 | 183 | 299 |
| 16.02.2024 | 16.80 | 16.80 | 16.80 | 16.80 | 293 | 492 |
| 15.02.2024 | 17.48 | 17.48 | 17.48 | 17.48 | 222 | 388 |
| 13.02.2024 | 18.46 | 18.46 | 17.88 | 17.88 | 473 | 860 |
| 08.02.2024 | 18.10 | 18.10 | 18.10 | 18.10 | 1 600 | 2 896 |
| 07.02.2024 | 17.94 | 17.94 | 17.94 | 17.94 | 138 | 248 |
| 06.02.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 57 | 101 |
| 05.02.2024 | 17.06 | 17.84 | 17.06 | 17.58 | 1 769 | 3 074 |
| 02.02.2024 | 16.78 | 16.82 | 15.32 | 15.54 | 2 184 | 3 615 |
Biznesradar bez reklam? Sprawdź BR Plus
