Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO79160
3.90+0.07(+1.83%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.12.2025 | 3.90 | 3.90 | 3.90 | 3.90 | 152 | 59 |
| 25.11.2025 | 3.73 | 3.73 | 3.73 | 3.73 | 100 | 37 |
| 12.11.2025 | 4.25 | 4.25 | 4.25 | 4.25 | 125 | 53 |
| 04.11.2025 | 4.64 | 4.64 | 4.64 | 4.64 | 183 | 85 |
| 30.10.2025 | 4.47 | 4.47 | 4.47 | 4.47 | 180 | 80 |
| 24.10.2025 | 5.16 | 5.16 | 5.16 | 5.16 | 250 | 129 |
| 23.10.2025 | 4.91 | 4.91 | 4.84 | 4.84 | 640 | 313 |
| 22.10.2025 | 3.71 | 3.71 | 3.71 | 3.71 | 263 | 98 |
| 21.10.2025 | 3.59 | 3.59 | 3.38 | 3.38 | 570 | 198 |
| 17.10.2025 | 3.17 | 3.32 | 3.17 | 3.32 | 420 | 136 |
| 13.10.2025 | 4.37 | 4.37 | 4.37 | 4.37 | 300 | 131 |
| 09.10.2025 | 5.39 | 5.39 | 5.39 | 5.39 | 300 | 162 |
| 29.09.2025 | 5.78 | 5.78 | 5.78 | 5.78 | 400 | 231 |
| 26.09.2025 | 6.35 | 6.50 | 6.35 | 6.50 | 920 | 593 |
| 23.09.2025 | 5.60 | 5.60 | 5.60 | 5.60 | 469 | 263 |
| 22.09.2025 | 5.33 | 5.33 | 5.33 | 5.33 | 1 | 1 |
| 19.09.2025 | 5.35 | 5.35 | 5.35 | 5.35 | 469 | 251 |
| 12.09.2025 | 4.93 | 5.29 | 4.93 | 5.27 | 539 | 283 |
| 11.09.2025 | 5.20 | 5.20 | 5.09 | 5.10 | 210 | 109 |
| 09.09.2025 | 5.23 | 5.23 | 5.13 | 5.13 | 220 | 114 |
| 04.09.2025 | 5.20 | 5.20 | 5.20 | 5.20 | 9 | 5 |
| 27.08.2025 | 5.44 | 5.44 | 5.44 | 5.44 | 179 | 97 |
| 25.08.2025 | 5.60 | 5.82 | 5.60 | 5.80 | 775 | 445 |
| 22.08.2025 | 5.52 | 5.59 | 5.52 | 5.58 | 1 220 | 680 |
| 21.08.2025 | 5.38 | 5.40 | 5.18 | 5.18 | 1 320 | 705 |
| 20.08.2025 | 5.07 | 5.07 | 5.07 | 5.07 | 100 | 51 |
| 14.08.2025 | 4.84 | 4.84 | 4.84 | 4.84 | 179 | 87 |
| 08.08.2025 | 4.86 | 5.19 | 4.85 | 4.94 | 1 889 | 944 |
| 01.08.2025 | 7.10 | 7.20 | 6.30 | 6.30 | 3 494 | 2 386 |
| 31.07.2025 | 7.23 | 7.33 | 7.20 | 7.20 | 821 | 594 |
| 30.07.2025 | 7.10 | 7.19 | 7.10 | 7.19 | 900 | 640 |
| 29.07.2025 | 6.20 | 6.55 | 6.20 | 6.53 | 1 666 | 1 058 |
| 28.07.2025 | 5.70 | 6.20 | 5.70 | 6.20 | 1 355 | 802 |
| 25.07.2025 | 5.90 | 5.90 | 5.60 | 5.60 | 2 157 | 1 250 |
| 24.07.2025 | 5.68 | 5.80 | 5.68 | 5.80 | 1 830 | 1 049 |
| 23.07.2025 | 5.39 | 5.50 | 5.39 | 5.40 | 1 390 | 756 |
| 22.07.2025 | 5.61 | 5.61 | 5.49 | 5.49 | 1 600 | 888 |
| 21.07.2025 | 5.74 | 5.74 | 5.50 | 5.50 | 1 820 | 1 034 |
| 18.07.2025 | 6.07 | 6.25 | 6.04 | 6.25 | 1 710 | 1 047 |
| 17.07.2025 | 5.57 | 5.70 | 5.50 | 5.60 | 1 510 | 845 |
| 16.07.2025 | 5.69 | 5.69 | 5.30 | 5.37 | 2 400 | 1 312 |
| 15.07.2025 | 5.62 | 5.80 | 5.59 | 5.80 | 2 250 | 1 279 |
| 14.07.2025 | 6.23 | 6.60 | 6.10 | 6.10 | 3 650 | 2 333 |
| 11.07.2025 | 5.60 | 6.11 | 5.60 | 6.11 | 1 600 | 934 |
| 10.07.2025 | 6.10 | 6.20 | 5.59 | 5.70 | 3 750 | 2 199 |
| 09.07.2025 | 6.10 | 6.25 | 5.94 | 5.94 | 1 600 | 972 |
| 08.07.2025 | 5.83 | 6.00 | 5.82 | 6.00 | 1 050 | 618 |
| 07.07.2025 | 5.30 | 5.75 | 5.30 | 5.70 | 1 800 | 1 002 |
| 04.07.2025 | 5.45 | 5.47 | 5.30 | 5.40 | 1 860 | 1 003 |
| 03.07.2025 | 5.52 | 5.70 | 5.50 | 5.50 | 2 200 | 1 227 |
Biznesradar bez reklam? Sprawdź BR Plus
