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 INTLGOG66720
17.80-0.52(-2.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.05.2025 | 17.80 | 17.80 | 17.80 | 17.80 | 342 | 609 |
| 29.05.2025 | 19.40 | 19.40 | 19.40 | 19.40 | 342 | 663 |
| 27.05.2025 | 17.72 | 17.72 | 17.72 | 17.72 | 50 | 89 |
| 23.05.2025 | 18.40 | 18.40 | 18.40 | 18.40 | 49 | 90 |
| 15.05.2025 | 15.58 | 15.58 | 15.56 | 15.56 | 10 000 | 15 575 |
| 12.05.2025 | 12.94 | 13.50 | 12.94 | 13.50 | 3 700 | 4 799 |
| 09.05.2025 | 11.90 | 11.90 | 11.44 | 11.44 | 1 000 | 1 163 |
| 08.05.2025 | 11.78 | 11.78 | 11.60 | 11.60 | 12 500 | 14 694 |
| 02.05.2025 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | 304 |
| 30.04.2025 | 13.08 | 13.08 | 13.08 | 13.08 | 200 | 262 |
| 23.04.2025 | 12.70 | 13.44 | 12.70 | 13.44 | 300 | 396 |
| 22.04.2025 | 10.40 | 10.40 | 10.38 | 10.38 | 300 | 312 |
| 11.04.2025 | 12.00 | 12.50 | 12.00 | 12.50 | 600 | 735 |
| 10.04.2025 | 14.60 | 14.60 | 13.42 | 13.66 | 1 337 | 1 854 |
| 09.04.2025 | 9.28 | 9.28 | 8.86 | 9.10 | 437 | 397 |
| 08.04.2025 | 11.14 | 11.82 | 11.14 | 11.82 | 340 | 384 |
| 07.04.2025 | 7.33 | 8.30 | 7.05 | 8.30 | 900 | 688 |
| 04.04.2025 | 10.72 | 11.48 | 10.72 | 11.04 | 282 | 319 |
| 03.04.2025 | 11.88 | 11.88 | 11.88 | 11.88 | 100 | 119 |
| 01.04.2025 | 13.04 | 13.04 | 13.04 | 13.04 | 100 | 130 |
| 26.03.2025 | 18.16 | 18.16 | 18.16 | 18.16 | 150 | 272 |
| 24.03.2025 | 17.76 | 17.94 | 17.76 | 17.94 | 360 | 641 |
| 18.03.2025 | 16.92 | 16.92 | 16.92 | 16.92 | 60 | 102 |
| 13.03.2025 | 16.72 | 16.72 | 16.72 | 16.72 | 50 | 84 |
| 12.03.2025 | 17.66 | 17.66 | 17.66 | 17.66 | 60 | 106 |
| 11.03.2025 | 16.78 | 17.08 | 16.78 | 17.08 | 200 | 339 |
| 04.03.2025 | 18.66 | 18.66 | 18.66 | 18.66 | 260 | 485 |
| 28.02.2025 | 19.46 | 19.46 | 19.40 | 19.40 | 65 | 126 |
| 24.02.2025 | 24.00 | 24.00 | 24.00 | 24.00 | 60 | 144 |
| 21.02.2025 | 25.80 | 25.80 | 25.80 | 25.80 | 40 | 103 |
| 13.02.2025 | 25.30 | 25.30 | 25.30 | 25.30 | 100 | 253 |
| 07.02.2025 | 28.30 | 28.30 | 28.30 | 28.30 | 40 | 113 |
| 06.02.2025 | 28.00 | 28.00 | 28.00 | 28.00 | 40 | 112 |
| 28.01.2025 | 29.80 | 29.80 | 29.80 | 29.80 | 100 | 298 |
| 22.01.2025 | 31.65 | 31.65 | 31.65 | 31.65 | 28 | 89 |
| 21.01.2025 | 31.75 | 31.75 | 31.75 | 31.75 | 40 | 127 |
| 20.12.2024 | 27.00 | 27.00 | 27.00 | 27.00 | 1 000 | 2 700 |
| 19.12.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 1 000 | 2 900 |
| 17.12.2024 | 33.30 | 33.30 | 33.30 | 33.30 | 999 | 3 327 |
| 31.10.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 2 000 | 4 530 |
| 29.10.2024 | 20.70 | 20.70 | 20.70 | 20.70 | 2 081 | 4 308 |
| 14.10.2024 | 18.34 | 18.88 | 18.34 | 18.88 | 1 057 | 1 942 |
| 10.10.2024 | 17.56 | 17.56 | 17.56 | 17.56 | 28 | 49 |
| 08.10.2024 | 18.18 | 18.18 | 18.18 | 18.18 | 57 | 104 |
| 19.09.2024 | 17.66 | 17.66 | 17.48 | 17.48 | 140 | 246 |
| 08.08.2024 | 17.52 | 18.70 | 17.52 | 18.70 | 3 947 | 7 180 |
| 07.08.2024 | 18.52 | 18.52 | 18.52 | 18.52 | 1 347 | 2 495 |
| 05.08.2024 | 16.98 | 16.98 | 16.98 | 16.98 | 35 | 59 |
| 01.08.2024 | 22.55 | 22.55 | 22.55 | 22.55 | 75 | 169 |
| 31.07.2024 | 22.50 | 22.50 | 22.50 | 22.50 | 75 | 169 |
Biznesradar bez reklam? Sprawdź BR Plus
