Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO79186
15.00-3.34(-18.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.03.2026 | 15.00 | 15.00 | 15.00 | 15.00 | 10 | 15 |
| 09.03.2026 | 21.50 | 21.50 | 18.26 | 18.26 | 65 | 128 |
| 06.03.2026 | 14.20 | 14.20 | 14.20 | 14.20 | 250 | 355 |
| 03.03.2026 | 12.80 | 12.80 | 12.80 | 12.80 | 50 | 64 |
| 02.03.2026 | 10.70 | 11.04 | 10.70 | 10.94 | 300 | 327 |
| 11.02.2026 | 7.25 | 7.50 | 7.25 | 7.50 | 795 | 589 |
| 05.02.2026 | 6.80 | 6.80 | 6.80 | 6.80 | 2 500 | 1 700 |
| 30.01.2026 | 6.66 | 6.96 | 6.66 | 6.84 | 540 | 369 |
| 23.01.2026 | 5.40 | 5.40 | 5.40 | 5.40 | 200 | 108 |
| 16.01.2026 | 5.20 | 5.20 | 5.17 | 5.17 | 5 200 | 2 689 |
| 08.01.2026 | 4.00 | 4.00 | 4.00 | 4.00 | 1 000 | 400 |
| 07.01.2026 | 3.67 | 3.67 | 3.67 | 3.67 | 350 | 128 |
| 05.01.2026 | 4.10 | 4.10 | 4.10 | 4.10 | 600 | 246 |
| 02.01.2026 | 3.86 | 3.86 | 3.84 | 3.84 | 750 | 289 |
| 30.12.2025 | 4.27 | 4.27 | 4.27 | 4.27 | 1 000 | 427 |
| 29.12.2025 | 4.15 | 4.15 | 4.15 | 4.15 | 1 000 | 415 |
| 23.12.2025 | 4.21 | 4.21 | 4.10 | 4.10 | 850 | 351 |
| 22.12.2025 | 3.83 | 3.83 | 3.83 | 3.83 | 15 | 6 |
| 18.12.2025 | 3.51 | 3.52 | 3.50 | 3.50 | 1 600 | 561 |
| 16.12.2025 | 3.37 | 3.37 | 3.37 | 3.37 | 25 | 8 |
| 15.12.2025 | 3.88 | 3.88 | 3.80 | 3.80 | 220 | 84 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
