Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTSL67892
82.70-1.00(-1.19%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.05.2025 | 82.70 | 82.70 | 82.70 | 82.70 | 6 | 50 |
| 20.05.2025 | 85.30 | 85.30 | 85.30 | 85.30 | 12 | 102 |
| 16.05.2025 | 86.00 | 86.00 | 85.40 | 85.90 | 765 | 6 542 |
| 15.05.2025 | 82.70 | 82.70 | 82.70 | 82.70 | 120 | 992 |
| 14.05.2025 | 83.30 | 84.50 | 82.60 | 84.50 | 63 | 527 |
| 13.05.2025 | 77.50 | 77.90 | 77.50 | 77.90 | 39 | 303 |
| 12.05.2025 | 76.10 | 77.00 | 76.10 | 77.00 | 175 | 1 334 |
| 09.05.2025 | 63.60 | 69.80 | 63.60 | 69.50 | 15 631 | 108 639 |
| 08.05.2025 | 60.20 | 60.20 | 60.20 | 60.20 | 70 | 421 |
| 07.05.2025 | 60.10 | 60.10 | 60.10 | 60.10 | 17 | 102 |
| 02.05.2025 | 61.20 | 61.30 | 61.10 | 61.30 | 504 | 3 086 |
| 30.04.2025 | 63.90 | 64.00 | 58.30 | 58.30 | 64 | 397 |
| 29.04.2025 | 63.10 | 63.10 | 62.20 | 62.20 | 42 | 264 |
| 28.04.2025 | 63.20 | 64.30 | 62.50 | 64.30 | 69 | 436 |
| 25.04.2025 | 53.40 | 56.80 | 53.30 | 56.70 | 15 704 | 87 044 |
| 24.04.2025 | 47.85 | 52.00 | 47.85 | 52.00 | 32 | 161 |
| 23.04.2025 | 49.90 | 49.90 | 48.25 | 48.25 | 16 943 | 84 544 |
| 22.04.2025 | 41.20 | 43.10 | 41.20 | 43.05 | 16 945 | 72 870 |
| 14.04.2025 | 52.10 | 52.10 | 52.10 | 52.10 | 60 | 313 |
| 10.04.2025 | 56.20 | 56.20 | 56.20 | 56.20 | 150 | 843 |
| 08.04.2025 | 46.50 | 51.00 | 46.50 | 50.70 | 13 989 | 71 218 |
| 07.04.2025 | 36.90 | 41.95 | 36.90 | 41.95 | 230 | 925 |
| 03.04.2025 | 58.50 | 58.50 | 58.50 | 58.50 | 17 | 99 |
| 27.03.2025 | 66.30 | 66.50 | 66.30 | 66.50 | 89 | 592 |
| 26.03.2025 | 64.10 | 64.10 | 63.90 | 63.90 | 159 | 1 018 |
| 25.03.2025 | 63.80 | 63.80 | 60.50 | 60.50 | 82 | 497 |
| 24.03.2025 | 53.70 | 57.70 | 53.50 | 57.60 | 14 410 | 78 665 |
| 20.03.2025 | 46.00 | 46.00 | 46.00 | 46.00 | 219 | 1 007 |
| 19.03.2025 | 43.70 | 44.00 | 43.70 | 44.00 | 315 | 1 383 |
| 18.03.2025 | 40.70 | 42.00 | 40.70 | 42.00 | 200 | 827 |
| 17.03.2025 | 49.20 | 49.20 | 49.20 | 49.20 | 25 | 123 |
| 14.03.2025 | 48.25 | 48.25 | 48.25 | 48.25 | 26 | 125 |
| 13.03.2025 | 45.50 | 45.50 | 44.65 | 45.30 | 74 | 334 |
| 12.03.2025 | 46.55 | 49.55 | 46.55 | 49.55 | 57 | 274 |
| 11.03.2025 | 41.10 | 42.45 | 41.10 | 42.45 | 215 | 912 |
| 04.03.2025 | 65.90 | 65.90 | 59.90 | 59.90 | 137 | 863 |
| 03.03.2025 | 72.20 | 72.20 | 72.20 | 72.20 | 69 | 498 |
| 28.02.2025 | 65.10 | 65.10 | 65.10 | 65.10 | 77 | 501 |
| 27.01.2025 | 110.40 | 110.40 | 110.40 | 110.40 | 11 | 121 |
| 21.01.2025 | 124.00 | 124.00 | 124.00 | 124.00 | 11 | 136 |
| 04.12.2024 | 97.90 | 97.90 | 97.90 | 97.90 | 60 | 587 |
| 25.11.2024 | 101.00 | 101.00 | 96.00 | 96.00 | 14 454 | 145 582 |
| 18.11.2024 | 90.80 | 90.80 | 90.80 | 90.80 | 20 | 182 |
| 14.11.2024 | 88.50 | 88.50 | 88.50 | 88.50 | 10 | 89 |
| 06.11.2024 | 67.50 | 69.30 | 67.50 | 69.30 | 136 | 933 |
| 25.10.2024 | 57.30 | 57.30 | 57.30 | 57.30 | 40 | 229 |
| 11.10.2024 | 43.70 | 43.70 | 43.70 | 43.70 | 100 | 437 |
| 30.09.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 52 | 296 |
| 26.09.2024 | 55.90 | 55.90 | 55.90 | 55.90 | 20 | 112 |
| 23.09.2024 | 51.10 | 51.10 | 51.10 | 51.10 | 34 | 174 |
Biznesradar bez reklam? Sprawdź BR Plus
