Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO67371
23.80+0.95(+4.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.06.2025 | 23.80 | 23.80 | 23.80 | 23.80 | 56 | 1 333 |
| 13.06.2025 | 23.00 | 23.00 | 23.00 | 23.00 | 56 | 1 288 |
| 10.06.2025 | 23.60 | 23.60 | 23.45 | 23.50 | 273 | 6 429 |
| 09.06.2025 | 22.15 | 22.15 | 22.15 | 22.15 | 58 | 1 285 |
| 05.06.2025 | 23.85 | 23.85 | 23.85 | 23.85 | 53 | 1 264 |
| 04.06.2025 | 25.20 | 25.20 | 24.65 | 24.65 | 156 | 3 903 |
| 03.06.2025 | 24.85 | 24.85 | 24.15 | 24.15 | 104 | 2 547 |
| 07.04.2025 | 14.12 | 17.64 | 14.12 | 17.64 | 2 776 | 44 897 |
| 20.03.2025 | 32.15 | 32.15 | 32.15 | 32.15 | 1 000 | 32 150 |
| 18.03.2025 | 33.80 | 33.80 | 33.80 | 33.80 | 120 | 4 056 |
| 06.03.2025 | 25.15 | 25.15 | 25.15 | 25.15 | 500 | 12 575 |
| 04.03.2025 | 22.05 | 22.05 | 22.05 | 22.05 | 500 | 11 025 |
| 26.02.2025 | 23.35 | 23.35 | 23.35 | 23.35 | 200 | 4 670 |
| 12.02.2025 | 24.20 | 24.20 | 24.20 | 24.20 | 200 | 4 840 |
| 10.02.2025 | 21.40 | 21.40 | 21.40 | 21.40 | 400 | 8 560 |
| 06.02.2025 | 19.28 | 19.28 | 19.28 | 19.28 | 500 | 9 640 |
| 03.02.2025 | 19.32 | 19.32 | 19.32 | 19.32 | 375 | 7 245 |
| 31.01.2025 | 22.00 | 22.00 | 21.85 | 21.85 | 468 | 10 236 |
| 28.01.2025 | 20.10 | 20.10 | 20.10 | 20.10 | 30 | 603 |
| 24.01.2025 | 19.14 | 19.56 | 19.14 | 19.56 | 1 065 | 20 400 |
| 22.01.2025 | 18.38 | 18.38 | 18.38 | 18.38 | 39 | 717 |
| 21.01.2025 | 16.02 | 16.02 | 15.82 | 15.82 | 1 700 | 27 094 |
| 14.01.2025 | 14.64 | 14.64 | 14.64 | 14.64 | 68 | 996 |
| 08.01.2025 | 14.88 | 14.88 | 14.88 | 14.88 | 940 | 13 987 |
| 07.01.2025 | 15.82 | 15.82 | 15.82 | 15.82 | 800 | 12 656 |
| 20.12.2024 | 14.30 | 14.30 | 14.30 | 14.30 | 1 000 | 14 300 |
| 17.12.2024 | 14.46 | 14.46 | 14.46 | 14.46 | 512 | 7 404 |
| 10.12.2024 | 15.52 | 16.30 | 15.52 | 16.30 | 1 220 | 19 052 |
| 09.12.2024 | 16.20 | 16.20 | 16.20 | 16.20 | 264 | 4 277 |
| 06.12.2024 | 15.50 | 15.50 | 15.50 | 15.50 | 643 | 9 967 |
| 05.12.2024 | 15.06 | 15.06 | 15.06 | 15.06 | 70 | 1 054 |
| 04.12.2024 | 13.62 | 14.22 | 13.62 | 13.98 | 1 213 | 16 812 |
| 02.12.2024 | 11.42 | 12.74 | 11.42 | 12.74 | 1 000 | 12 080 |
| 29.11.2024 | 10.48 | 10.80 | 10.30 | 10.54 | 28 000 | 296 110 |
| 28.11.2024 | 10.34 | 10.90 | 10.14 | 10.56 | 18 187 | 191 448 |
| 27.11.2024 | 9.37 | 9.37 | 8.79 | 9.29 | 5 921 | 53 832 |
| 26.11.2024 | 9.78 | 9.78 | 9.16 | 9.28 | 5 004 | 46 358 |
| 25.11.2024 | 9.09 | 9.43 | 9.09 | 9.43 | 1 402 | 12 983 |
| 22.11.2024 | 8.82 | 9.34 | 8.78 | 9.32 | 6 506 | 58 826 |
| 21.11.2024 | 8.70 | 9.56 | 8.52 | 9.42 | 10 330 | 93 213 |
| 20.11.2024 | 9.33 | 9.83 | 8.65 | 8.91 | 13 180 | 119 465 |
| 19.11.2024 | 9.18 | 9.40 | 7.44 | 9.40 | 45 627 | 385 827 |
| 18.11.2024 | 11.74 | 11.74 | 11.74 | 11.74 | 70 | 822 |
| 15.11.2024 | 13.60 | 13.60 | 12.20 | 12.20 | 237 | 2 994 |
| 14.11.2024 | 12.92 | 12.92 | 12.92 | 12.92 | 200 | 2 584 |
| 13.11.2024 | 13.30 | 13.30 | 13.30 | 13.30 | 326 | 4 336 |
| 12.11.2024 | 15.26 | 15.26 | 15.26 | 15.26 | 326 | 4 975 |
| 08.11.2024 | 15.12 | 15.18 | 14.30 | 14.30 | 330 | 4 920 |
| 07.11.2024 | 15.12 | 15.94 | 15.12 | 15.30 | 1 256 | 19 704 |
| 06.11.2024 | 13.80 | 15.08 | 13.80 | 14.46 | 915 | 13 226 |
Biznesradar bez reklam? Sprawdź BR Plus
