Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLINP66902
19.94+0.42(+2.15%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19.86 | 19.94 | 19.86 | 19.94 | 2 200 | 43 708 |
| 20.02.2025 | 19.36 | 19.36 | 19.36 | 19.36 | 384 | 7 434 |
| 18.02.2025 | 18.50 | 18.50 | 18.50 | 18.50 | 600 | 11 100 |
| 17.02.2025 | 18.28 | 18.28 | 18.28 | 18.28 | 200 | 3 656 |
| 14.02.2025 | 17.96 | 17.96 | 17.96 | 17.96 | 200 | 3 592 |
| 13.02.2025 | 17.70 | 17.70 | 16.70 | 17.26 | 1 683 | 29 036 |
| 12.02.2025 | 15.36 | 16.10 | 15.36 | 16.10 | 1 100 | 17 192 |
| 11.02.2025 | 14.88 | 15.20 | 14.88 | 15.20 | 1 000 | 15 040 |
| 03.02.2025 | 13.40 | 13.40 | 13.40 | 13.40 | 668 | 8 951 |
| 27.01.2025 | 12.06 | 12.06 | 12.06 | 12.06 | 16 | 193 |
| 24.01.2025 | 12.48 | 12.48 | 11.70 | 11.70 | 1 073 | 12 679 |
| 23.01.2025 | 13.00 | 13.00 | 13.00 | 13.00 | 76 | 988 |
| 22.01.2025 | 14.66 | 14.90 | 14.44 | 14.86 | 4 125 | 61 406 |
| 17.01.2025 | 14.66 | 14.66 | 14.64 | 14.64 | 323 | 4 732 |
| 16.01.2025 | 13.96 | 13.96 | 13.96 | 13.96 | 310 | 4 328 |
| 13.01.2025 | 16.00 | 16.00 | 16.00 | 16.00 | 93 | 1 488 |
| 09.01.2025 | 17.20 | 17.20 | 16.82 | 16.82 | 705 | 12 082 |
| 07.01.2025 | 18.64 | 18.64 | 18.64 | 18.64 | 174 | 3 243 |
| 20.12.2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14 | 203 |
| 10.12.2024 | 16.02 | 16.02 | 16.02 | 16.02 | 690 | 11 054 |
| 09.12.2024 | 17.26 | 17.26 | 17.26 | 17.26 | 1 853 | 31 983 |
| 05.12.2024 | 16.26 | 16.56 | 16.26 | 16.56 | 6 387 | 104 769 |
| 04.12.2024 | 15.72 | 15.84 | 15.52 | 15.52 | 823 | 12 885 |
| 02.12.2024 | 17.22 | 17.22 | 17.22 | 17.22 | 150 | 2 583 |
| 29.11.2024 | 17.24 | 17.32 | 17.24 | 17.32 | 990 | 17 123 |
| 28.11.2024 | 17.76 | 17.76 | 17.76 | 17.76 | 55 | 977 |
| 27.11.2024 | 21.35 | 21.35 | 21.35 | 21.35 | 62 | 1 324 |
| 21.11.2024 | 17.62 | 17.62 | 17.62 | 17.62 | 56 | 987 |
| 20.11.2024 | 20.10 | 20.10 | 20.10 | 20.10 | 62 | 1 246 |
| 15.11.2024 | 21.50 | 21.50 | 21.50 | 21.50 | 23 | 495 |
| 14.11.2024 | 21.10 | 21.10 | 21.10 | 21.10 | 14 | 295 |
| 13.11.2024 | 17.76 | 17.76 | 17.32 | 17.32 | 3 808 | 66 107 |
| 08.11.2024 | 20.60 | 21.40 | 20.60 | 21.40 | 3 826 | 81 344 |
| 05.11.2024 | 23.35 | 23.35 | 23.35 | 23.35 | 60 | 1 401 |
| 30.10.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 41 | 984 |
| 25.10.2024 | 24.35 | 24.35 | 24.35 | 24.35 | 1 065 | 25 933 |
| 24.10.2024 | 24.20 | 24.20 | 24.20 | 24.20 | 1 065 | 25 773 |
| 23.10.2024 | 25.40 | 25.40 | 25.40 | 25.40 | 8 | 203 |
| 17.10.2024 | 25.35 | 25.35 | 25.35 | 25.35 | 394 | 9 988 |
| 15.10.2024 | 24.45 | 24.45 | 24.45 | 24.45 | 116 | 2 836 |
| 14.10.2024 | 21.05 | 21.05 | 21.05 | 21.05 | 50 | 1 053 |
| 09.10.2024 | 21.30 | 21.40 | 21.30 | 21.40 | 680 | 14 485 |
| 08.10.2024 | 20.20 | 20.20 | 20.20 | 20.20 | 672 | 13 574 |
| 02.10.2024 | 19.40 | 19.40 | 19.40 | 19.40 | 103 | 1 998 |
| 30.09.2024 | 18.68 | 18.68 | 18.68 | 18.68 | 53 | 990 |
| 27.09.2024 | 19.20 | 19.20 | 19.20 | 19.20 | 50 | 960 |
| 20.09.2024 | 19.92 | 19.92 | 19.92 | 19.92 | 20 | 398 |
| 18.09.2024 | 21.70 | 21.70 | 21.00 | 21.00 | 142 | 3 063 |
| 11.09.2024 | 19.96 | 19.96 | 19.60 | 19.82 | 176 | 3 497 |
| 06.09.2024 | 19.32 | 19.32 | 19.32 | 19.32 | 98 | 1 893 |
Biznesradar bez reklam? Sprawdź BR Plus
