Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLINP65797
15.90-0.22(-1.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2025 | 15.90 | 15.90 | 15.90 | 15.90 | 1 200 | 19 080 |
| 30.05.2025 | 16.48 | 16.48 | 16.48 | 16.48 | 1 200 | 19 776 |
| 28.05.2025 | 18.02 | 18.02 | 18.02 | 18.02 | 556 | 10 019 |
| 27.05.2025 | 17.88 | 17.88 | 17.88 | 17.88 | 300 | 5 364 |
| 23.05.2025 | 15.52 | 16.24 | 15.52 | 16.24 | 1 000 | 15 880 |
| 20.05.2025 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | 1 700 |
| 19.05.2025 | 18.90 | 18.90 | 18.90 | 18.90 | 500 | 9 450 |
| 16.05.2025 | 19.42 | 19.42 | 19.42 | 19.42 | 115 | 2 233 |
| 15.05.2025 | 17.14 | 17.26 | 17.14 | 17.26 | 771 | 13 229 |
| 14.05.2025 | 19.38 | 19.38 | 19.38 | 19.38 | 100 | 1 938 |
| 09.05.2025 | 21.65 | 21.65 | 21.65 | 21.65 | 804 | 17 407 |
| 08.05.2025 | 20.50 | 20.50 | 20.50 | 20.50 | 228 | 4 674 |
| 07.05.2025 | 19.50 | 19.50 | 19.50 | 19.50 | 80 | 1 560 |
| 06.05.2025 | 19.02 | 19.02 | 19.02 | 19.02 | 65 | 1 236 |
| 30.04.2025 | 17.82 | 17.82 | 17.82 | 17.82 | 314 | 5 595 |
| 25.04.2025 | 16.34 | 16.34 | 16.34 | 16.34 | 119 | 1 944 |
| 17.04.2025 | 13.62 | 13.94 | 13.62 | 13.94 | 903 | 12 565 |
| 15.04.2025 | 12.66 | 12.70 | 12.66 | 12.70 | 377 | 4 776 |
| 11.04.2025 | 10.10 | 10.10 | 10.10 | 10.10 | 85 | 859 |
| 10.04.2025 | 9.47 | 9.47 | 9.47 | 9.47 | 85 | 805 |
| 04.04.2025 | 12.02 | 12.02 | 12.02 | 12.02 | 200 | 2 404 |
| 20.03.2025 | 15.76 | 15.76 | 15.08 | 15.44 | 2 543 | 39 136 |
| 19.03.2025 | 16.84 | 16.88 | 16.84 | 16.88 | 4 000 | 67 440 |
| 18.03.2025 | 15.98 | 15.98 | 15.98 | 15.98 | 65 | 1 039 |
| 14.03.2025 | 16.68 | 17.56 | 16.68 | 17.38 | 526 | 9 128 |
| 13.03.2025 | 18.02 | 18.02 | 18.02 | 18.02 | 110 | 1 982 |
| 11.03.2025 | 21.05 | 21.05 | 21.05 | 21.05 | 804 | 16 924 |
| 10.03.2025 | 22.75 | 22.75 | 22.75 | 22.75 | 460 | 10 465 |
| 05.03.2025 | 25.65 | 25.95 | 25.65 | 25.95 | 5 808 | 149 918 |
| 04.03.2025 | 25.60 | 25.60 | 25.60 | 25.60 | 2 000 | 51 200 |
| 03.03.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 637 | 15 925 |
| 13.02.2025 | 26.40 | 26.40 | 26.40 | 26.40 | 50 | 1 320 |
| 12.02.2025 | 25.15 | 25.15 | 25.15 | 25.15 | 200 | 5 030 |
| 10.02.2025 | 24.90 | 24.90 | 24.90 | 24.90 | 50 | 1 245 |
| 27.01.2025 | 21.00 | 21.00 | 21.00 | 21.00 | 60 | 1 260 |
| 22.01.2025 | 24.05 | 24.05 | 23.85 | 23.90 | 380 | 9 084 |
| 28.11.2024 | 26.90 | 26.90 | 26.90 | 26.90 | 128 | 3 443 |
| 27.11.2024 | 31.00 | 31.20 | 31.00 | 31.20 | 103 | 3 206 |
| 22.11.2024 | 30.45 | 30.45 | 30.45 | 30.45 | 65 | 1 979 |
| 15.11.2024 | 31.15 | 31.15 | 31.00 | 31.00 | 80 | 2 486 |
| 14.11.2024 | 31.10 | 31.10 | 31.10 | 31.10 | 180 | 5 598 |
| 13.11.2024 | 27.30 | 27.30 | 27.30 | 27.30 | 155 | 4 232 |
| 14.10.2024 | 30.60 | 32.50 | 30.60 | 32.50 | 205 | 6 568 |
| 30.09.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 300 | 8 265 |
| 11.09.2024 | 29.50 | 29.50 | 29.50 | 29.50 | 50 | 1 475 |
| 20.08.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 145 | 3 785 |
| 19.08.2024 | 25.45 | 25.45 | 25.45 | 25.45 | 155 | 3 945 |
| 01.08.2024 | 24.05 | 24.05 | 24.05 | 24.05 | 130 | 3 127 |
| 30.07.2024 | 23.70 | 23.70 | 23.70 | 23.70 | 130 | 3 081 |
| 24.06.2024 | 28.00 | 28.00 | 27.05 | 27.05 | 200 | 5 505 |
Biznesradar bez reklam? Sprawdź BR Plus
