Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO65383
28.80-1.05(-3.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.06.2025 | 28.45 | 28.80 | 28.45 | 28.80 | 90 | 2 576 |
| 10.06.2025 | 28.15 | 28.25 | 27.85 | 28.25 | 230 | 6 465 |
| 09.06.2025 | 26.40 | 26.40 | 26.40 | 26.40 | 49 | 1 294 |
| 05.06.2025 | 28.65 | 28.65 | 28.65 | 28.65 | 45 | 1 289 |
| 04.06.2025 | 29.80 | 29.80 | 29.20 | 29.20 | 89 | 2 626 |
| 03.06.2025 | 28.70 | 28.70 | 28.70 | 28.70 | 45 | 1 292 |
| 10.04.2025 | 28.00 | 28.00 | 27.25 | 27.25 | 280 | 7 780 |
| 09.04.2025 | 23.55 | 23.55 | 21.80 | 21.80 | 110 | 2 451 |
| 08.04.2025 | 22.85 | 24.55 | 22.85 | 24.50 | 738 | 17 879 |
| 07.04.2025 | 19.14 | 22.25 | 17.72 | 22.25 | 218 | 4 141 |
| 04.04.2025 | 23.70 | 23.70 | 23.25 | 23.25 | 350 | 8 228 |
| 25.02.2025 | 26.65 | 26.65 | 26.65 | 26.65 | 2 | 53 |
| 10.02.2025 | 25.70 | 25.75 | 25.70 | 25.75 | 108 | 2 776 |
| 27.01.2025 | 23.25 | 23.25 | 23.25 | 23.25 | 25 | 581 |
| 24.01.2025 | 23.55 | 23.95 | 23.55 | 23.95 | 926 | 22 007 |
| 23.01.2025 | 23.70 | 23.70 | 23.70 | 23.70 | 29 | 687 |
| 21.01.2025 | 20.75 | 20.75 | 20.75 | 20.75 | 500 | 10 375 |
| 16.01.2025 | 19.78 | 19.78 | 19.78 | 19.78 | 100 | 1 978 |
| 16.12.2024 | 19.80 | 19.80 | 19.80 | 19.80 | 20 | 396 |
| 11.12.2024 | 19.98 | 19.98 | 19.98 | 19.98 | 50 | 999 |
| 09.12.2024 | 20.70 | 20.70 | 20.70 | 20.70 | 50 | 1 035 |
| 26.11.2024 | 14.00 | 14.00 | 14.00 | 14.00 | 106 | 1 484 |
| 22.11.2024 | 12.64 | 12.64 | 12.64 | 12.64 | 16 | 202 |
| 20.11.2024 | 13.82 | 13.82 | 13.82 | 13.82 | 12 | 166 |
| 19.11.2024 | 12.00 | 12.46 | 12.00 | 12.46 | 572 | 7 011 |
| 18.11.2024 | 15.22 | 15.22 | 15.22 | 15.22 | 65 | 989 |
| 15.11.2024 | 17.56 | 17.56 | 17.56 | 17.56 | 56 | 983 |
| 12.11.2024 | 19.50 | 19.50 | 19.50 | 19.50 | 131 | 2 555 |
| 07.11.2024 | 19.78 | 19.78 | 19.78 | 19.78 | 25 | 495 |
| 06.11.2024 | 18.40 | 18.40 | 18.40 | 18.40 | 220 | 4 048 |
| 30.10.2024 | 15.60 | 15.60 | 15.60 | 15.60 | 180 | 2 808 |
| 29.10.2024 | 16.78 | 16.78 | 16.42 | 16.72 | 340 | 5 674 |
| 23.10.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 1 500 | 22 500 |
| 22.10.2024 | 15.62 | 15.62 | 15.62 | 15.62 | 111 | 1 734 |
| 11.10.2024 | 17.28 | 18.10 | 17.28 | 17.90 | 371 | 6 626 |
| 10.10.2024 | 17.00 | 17.04 | 17.00 | 17.04 | 499 | 8 484 |
| 09.10.2024 | 15.62 | 16.78 | 15.62 | 16.78 | 1 470 | 24 102 |
| 01.10.2024 | 15.30 | 15.30 | 15.30 | 15.30 | 60 | 918 |
| 27.09.2024 | 17.90 | 17.90 | 17.90 | 17.90 | 100 | 1 790 |
| 26.09.2024 | 18.26 | 18.26 | 18.26 | 18.26 | 1 000 | 18 260 |
| 25.09.2024 | 17.16 | 17.16 | 17.16 | 17.16 | 65 | 1 115 |
| 19.09.2024 | 16.76 | 16.76 | 16.76 | 16.76 | 1 000 | 16 760 |
| 16.09.2024 | 17.02 | 17.02 | 17.02 | 17.02 | 65 | 1 106 |
| 13.09.2024 | 15.96 | 16.88 | 15.96 | 16.88 | 160 | 2 604 |
| 12.09.2024 | 15.20 | 15.20 | 15.20 | 15.20 | 50 | 760 |
| 04.09.2024 | 17.72 | 17.72 | 17.72 | 17.72 | 66 | 1 170 |
| 30.08.2024 | 18.12 | 18.12 | 18.12 | 18.12 | 145 | 2 627 |
| 29.08.2024 | 17.94 | 17.94 | 17.80 | 17.80 | 300 | 5 368 |
| 27.08.2024 | 17.00 | 17.00 | 17.00 | 17.00 | 70 | 1 190 |
| 26.08.2024 | 18.00 | 18.00 | 16.76 | 16.76 | 270 | 4 704 |
Biznesradar bez reklam? Sprawdź BR Plus
