Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO81851
17.96+0.98(+5.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2026 | 17.76 | 17.96 | 17.38 | 17.96 | 140 | 249 |
| 11.03.2026 | 14.24 | 14.24 | 13.12 | 13.12 | 70 | 96 |
| 10.03.2026 | 14.20 | 14.20 | 12.42 | 12.42 | 140 | 186 |
| 09.03.2026 | 19.90 | 20.15 | 19.90 | 20.15 | 201 | 400 |
| 06.03.2026 | 11.74 | 13.86 | 11.74 | 13.86 | 320 | 426 |
| 02.03.2026 | 8.81 | 8.81 | 8.81 | 8.81 | 150 | 132 |
| 27.02.2026 | 6.82 | 6.82 | 6.82 | 6.82 | 150 | 102 |
| 24.02.2026 | 6.33 | 6.33 | 6.33 | 6.33 | 90 | 57 |
| 20.02.2026 | 6.21 | 6.21 | 6.21 | 6.21 | 150 | 93 |
| 19.02.2026 | 6.06 | 6.06 | 6.06 | 6.06 | 100 | 61 |
| 30.01.2026 | 5.50 | 5.50 | 5.50 | 5.50 | 532 | 293 |
| 29.01.2026 | 5.65 | 5.65 | 5.65 | 5.65 | 200 | 113 |
| 23.01.2026 | 3.90 | 3.90 | 3.90 | 3.90 | 400 | 156 |
| 09.01.2026 | 2.86 | 2.86 | 2.86 | 2.86 | 190 | 54 |
| 22.12.2025 | 2.16 | 2.16 | 2.16 | 2.16 | 4 400 | 950 |
| 19.12.2025 | 1.83 | 1.83 | 1.81 | 1.81 | 4 400 | 798 |
| 18.12.2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1 570 | 281 |
| 17.12.2025 | 1.71 | 1.91 | 1.69 | 1.71 | 8 933 | 1 559 |
| 16.12.2025 | 1.82 | 1.82 | 1.44 | 1.44 | 7 663 | 1 251 |
| 11.12.2025 | 2.28 | 2.38 | 2.28 | 2.38 | 1 800 | 419 |
| 03.12.2025 | 3.07 | 3.07 | 3.07 | 3.07 | 4 000 | 1 228 |
| 02.12.2025 | 2.94 | 2.94 | 2.94 | 2.94 | 4 000 | 1 176 |
| 18.11.2025 | 3.29 | 3.29 | 3.29 | 3.29 | 357 | 117 |
| 14.11.2025 | 3.18 | 3.31 | 3.16 | 3.31 | 1 613 | 516 |
| 13.11.2025 | 2.91 | 2.91 | 2.91 | 2.91 | 355 | 103 |
| 12.11.2025 | 2.99 | 2.99 | 2.99 | 2.99 | 301 | 90 |
| 04.11.2025 | 3.27 | 3.27 | 3.27 | 3.27 | 350 | 114 |
| 23.10.2025 | 3.72 | 3.72 | 3.72 | 3.72 | 300 | 112 |
| 22.10.2025 | 2.52 | 2.52 | 2.47 | 2.47 | 4 100 | 1 013 |
| 21.10.2025 | 2.02 | 2.02 | 2.02 | 2.02 | 300 | 61 |
| 20.10.2025 | 2.07 | 2.07 | 1.96 | 1.96 | 600 | 121 |
| 17.10.2025 | 1.97 | 2.16 | 1.97 | 2.16 | 4 500 | 896 |
| 15.10.2025 | 2.68 | 2.68 | 2.68 | 2.68 | 250 | 67 |
| 14.10.2025 | 2.56 | 2.56 | 2.56 | 2.56 | 250 | 64 |
| 30.09.2025 | 4.00 | 4.00 | 4.00 | 4.00 | 248 | 99 |
| 05.09.2025 | 3.53 | 3.53 | 3.53 | 3.53 | 500 | 177 |
| 04.09.2025 | 4.09 | 4.09 | 4.09 | 4.09 | 500 | 205 |
| 12.08.2025 | 3.98 | 3.98 | 3.85 | 3.85 | 10 430 | 4 083 |
| 31.07.2025 | 6.09 | 6.09 | 6.09 | 6.09 | 150 | 91 |
| 30.07.2025 | 5.94 | 5.94 | 5.94 | 5.94 | 35 | 21 |
| 30.06.2025 | 3.56 | 3.56 | 3.56 | 3.56 | 394 | 140 |
| 24.06.2025 | 4.10 | 4.46 | 4.10 | 4.21 | 7 442 | 3 157 |
| 23.06.2025 | 7.14 | 7.14 | 6.88 | 6.99 | 807 | 568 |
| 17.06.2025 | 5.86 | 5.86 | 5.83 | 5.83 | 309 | 181 |
| 16.06.2025 | 5.92 | 5.92 | 5.44 | 5.44 | 2 018 | 1 152 |
| 13.06.2025 | 5.34 | 5.95 | 5.34 | 5.95 | 65 | 35 |
| 12.06.2025 | 4.04 | 4.04 | 4.04 | 4.04 | 800 | 323 |
| 09.06.2025 | 3.12 | 3.12 | 3.12 | 3.12 | 444 | 139 |
| 06.06.2025 | 2.50 | 2.50 | 2.50 | 2.50 | 15 000 | 3 750 |
| 05.06.2025 | 2.56 | 2.81 | 2.55 | 2.76 | 16 090 | 4 141 |
Biznesradar bez reklam? Sprawdź BR Plus
