Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO79186
3.88+0.01(+0.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3.90 | 3.90 | 3.90 | 3.90 | 300 | 117 |
| 11.12.2025 | 4.00 | 4.00 | 4.00 | 4.00 | 137 | 55 |
| 10.12.2025 | 4.37 | 4.37 | 4.37 | 4.37 | 113 | 49 |
| 08.12.2025 | 4.94 | 4.94 | 4.94 | 4.94 | 570 | 282 |
| 28.11.2025 | 4.56 | 4.56 | 4.56 | 4.56 | 570 | 260 |
| 21.11.2025 | 4.20 | 4.20 | 4.20 | 4.20 | 10 | 4 |
| 14.11.2025 | 5.00 | 5.00 | 5.00 | 5.00 | 250 | 125 |
| 12.11.2025 | 5.02 | 5.02 | 5.02 | 5.02 | 200 | 100 |
| 10.11.2025 | 4.95 | 4.95 | 4.95 | 4.95 | 575 | 285 |
| 23.10.2025 | 5.38 | 5.38 | 5.38 | 5.38 | 300 | 161 |
| 22.10.2025 | 4.21 | 4.21 | 4.21 | 4.21 | 2 000 | 842 |
| 21.10.2025 | 3.69 | 3.80 | 3.69 | 3.80 | 615 | 233 |
| 17.10.2025 | 3.55 | 3.55 | 3.55 | 3.55 | 12 | 4 |
| 14.10.2025 | 4.30 | 4.30 | 4.18 | 4.18 | 184 | 79 |
| 13.10.2025 | 4.83 | 4.83 | 4.83 | 4.83 | 130 | 63 |
| 08.10.2025 | 5.65 | 5.65 | 5.65 | 5.65 | 150 | 85 |
| 07.10.2025 | 5.27 | 5.27 | 5.27 | 5.27 | 100 | 53 |
| 06.10.2025 | 5.30 | 5.30 | 5.30 | 5.30 | 150 | 80 |
| 03.10.2025 | 5.09 | 5.09 | 5.09 | 5.09 | 10 | 5 |
| 02.10.2025 | 5.40 | 5.40 | 5.40 | 5.40 | 52 | 28 |
| 30.09.2025 | 5.60 | 5.60 | 5.60 | 5.60 | 148 | 83 |
| 17.09.2025 | 6.06 | 6.06 | 6.06 | 6.06 | 175 | 106 |
| 16.09.2025 | 5.80 | 6.10 | 5.80 | 6.10 | 30 175 | 18 402 |
| 15.09.2025 | 5.86 | 5.86 | 5.86 | 5.86 | 150 | 88 |
| 12.09.2025 | 5.38 | 5.38 | 5.38 | 5.38 | 10 000 | 5 380 |
| 05.09.2025 | 5.59 | 5.59 | 5.59 | 5.59 | 10 000 | 5 590 |
| 04.09.2025 | 5.74 | 5.74 | 5.68 | 5.68 | 10 250 | 5 882 |
| 02.09.2025 | 6.45 | 6.68 | 6.45 | 6.68 | 740 | 484 |
| 26.08.2025 | 6.16 | 6.16 | 6.16 | 6.16 | 20 000 | 12 320 |
| 25.08.2025 | 6.23 | 6.23 | 6.23 | 6.23 | 260 | 162 |
| 20.08.2025 | 5.42 | 5.49 | 5.42 | 5.47 | 380 | 207 |
| 18.08.2025 | 5.17 | 5.17 | 5.08 | 5.08 | 60 | 31 |
| 13.08.2025 | 5.28 | 5.28 | 5.22 | 5.23 | 782 | 410 |
| 11.08.2025 | 5.40 | 5.40 | 5.40 | 5.40 | 20 000 | 10 800 |
| 08.08.2025 | 5.50 | 5.50 | 5.50 | 5.50 | 222 | 122 |
| 07.08.2025 | 5.70 | 5.70 | 5.70 | 5.70 | 100 | 57 |
| 05.08.2025 | 6.09 | 6.09 | 6.09 | 6.09 | 145 | 88 |
| 04.08.2025 | 6.35 | 6.35 | 6.35 | 6.35 | 133 | 84 |
| 31.07.2025 | 7.83 | 7.83 | 7.83 | 7.83 | 20 | 16 |
| 30.07.2025 | 7.60 | 7.60 | 7.60 | 7.60 | 222 | 169 |
| 29.07.2025 | 6.93 | 6.93 | 6.93 | 6.93 | 170 | 118 |
| 23.07.2025 | 5.99 | 5.99 | 5.90 | 5.90 | 5 400 | 3 210 |
| 18.07.2025 | 6.54 | 6.70 | 6.54 | 6.61 | 15 933 | 10 539 |
| 16.07.2025 | 5.90 | 5.90 | 5.90 | 5.90 | 333 | 196 |
| 15.07.2025 | 6.02 | 6.05 | 6.02 | 6.05 | 6 000 | 3 621 |
| 10.07.2025 | 6.50 | 6.50 | 6.50 | 6.50 | 1 300 | 845 |
| 09.07.2025 | 6.66 | 6.66 | 6.66 | 6.66 | 250 | 167 |
| 08.07.2025 | 6.36 | 6.36 | 6.36 | 6.36 | 250 | 159 |
| 04.07.2025 | 5.87 | 5.87 | 5.87 | 5.87 | 500 | 294 |
| 03.07.2025 | 5.90 | 5.97 | 5.90 | 5.97 | 1 300 | 769 |
Biznesradar bez reklam? Sprawdź BR Plus
