Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO81869
3.56+0.36(+11.25%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.12.2025 | 3.25 | 3.56 | 3.24 | 3.56 | 1 540 | 506 |
| 02.12.2025 | 2.93 | 3.18 | 2.93 | 3.18 | 220 | 67 |
| 01.12.2025 | 3.37 | 3.37 | 3.32 | 3.32 | 170 | 57 |
| 27.11.2025 | 3.03 | 3.03 | 3.03 | 3.03 | 120 | 36 |
| 25.11.2025 | 2.53 | 2.53 | 2.53 | 2.53 | 130 | 33 |
| 21.11.2025 | 2.90 | 2.90 | 2.65 | 2.69 | 80 450 | 22 109 |
| 13.11.2025 | 2.93 | 3.07 | 2.93 | 3.07 | 30 000 | 9 070 |
| 12.11.2025 | 3.14 | 3.14 | 3.14 | 3.14 | 10 000 | 3 140 |
| 07.11.2025 | 3.35 | 3.35 | 3.27 | 3.27 | 20 000 | 6 620 |
| 06.11.2025 | 3.42 | 3.42 | 3.10 | 3.10 | 20 000 | 6 520 |
| 31.10.2025 | 3.82 | 3.82 | 3.82 | 3.82 | 100 | 38 |
| 28.10.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 100 | 34 |
| 27.10.2025 | 3.70 | 3.96 | 3.70 | 3.96 | 704 | 271 |
| 23.10.2025 | 3.54 | 3.92 | 3.54 | 3.91 | 804 | 307 |
| 22.10.2025 | 2.73 | 2.78 | 2.73 | 2.78 | 2 000 | 551 |
| 21.10.2025 | 2.41 | 2.54 | 2.37 | 2.37 | 11 678 | 2 845 |
| 20.10.2025 | 2.16 | 2.23 | 2.14 | 2.14 | 12 750 | 2 794 |
| 17.10.2025 | 2.21 | 2.21 | 2.05 | 2.20 | 78 228 | 16 661 |
| 16.10.2025 | 2.80 | 2.80 | 2.66 | 2.66 | 22 800 | 6 186 |
| 14.10.2025 | 2.77 | 2.81 | 2.56 | 2.81 | 48 800 | 13 306 |
| 13.10.2025 | 3.34 | 3.34 | 3.17 | 3.31 | 23 200 | 7 619 |
| 10.10.2025 | 3.80 | 3.86 | 3.28 | 3.45 | 72 000 | 25 383 |
| 09.10.2025 | 4.34 | 4.34 | 4.34 | 4.34 | 5 500 | 2 387 |
| 08.10.2025 | 4.24 | 4.24 | 4.19 | 4.19 | 10 300 | 4 355 |
| 07.10.2025 | 3.86 | 3.86 | 3.74 | 3.83 | 30 000 | 11 470 |
| 06.10.2025 | 3.94 | 4.04 | 3.94 | 4.04 | 10 000 | 3 990 |
| 02.10.2025 | 3.82 | 3.86 | 3.65 | 3.65 | 44 600 | 16 773 |
| 01.10.2025 | 3.94 | 3.99 | 3.94 | 3.99 | 20 000 | 7 930 |
| 29.09.2025 | 5.08 | 5.08 | 5.08 | 5.08 | 120 | 61 |
| 26.09.2025 | 5.15 | 5.15 | 5.15 | 5.15 | 250 | 129 |
| 25.09.2025 | 4.97 | 4.97 | 4.97 | 4.97 | 120 | 60 |
| 22.09.2025 | 4.31 | 4.31 | 4.31 | 4.31 | 10 000 | 4 310 |
| 19.09.2025 | 4.28 | 4.39 | 4.28 | 4.30 | 42 400 | 18 354 |
| 11.09.2025 | 4.08 | 4.17 | 4.08 | 4.17 | 20 000 | 8 250 |
| 08.09.2025 | 3.96 | 3.97 | 3.96 | 3.97 | 20 000 | 7 930 |
| 05.09.2025 | 3.84 | 3.84 | 3.74 | 3.74 | 26 120 | 9 899 |
| 03.09.2025 | 4.68 | 4.68 | 4.61 | 4.61 | 4 800 | 2 230 |
| 02.09.2025 | 4.84 | 4.91 | 4.84 | 4.91 | 20 000 | 9 750 |
| 27.08.2025 | 4.19 | 4.26 | 4.19 | 4.26 | 20 000 | 8 450 |
| 26.08.2025 | 4.46 | 4.51 | 4.46 | 4.51 | 21 500 | 9 643 |
| 25.08.2025 | 4.60 | 4.60 | 4.60 | 4.60 | 510 | 235 |
| 21.08.2025 | 4.17 | 4.29 | 4.17 | 4.29 | 14 000 | 5 922 |
| 13.08.2025 | 3.70 | 3.77 | 3.70 | 3.77 | 22 000 | 8 217 |
| 08.08.2025 | 3.90 | 3.90 | 3.90 | 3.90 | 510 | 199 |
| 04.08.2025 | 5.09 | 5.09 | 5.09 | 5.09 | 100 | 51 |
| 31.07.2025 | 6.38 | 6.38 | 6.26 | 6.26 | 563 | 354 |
| 24.06.2025 | 4.30 | 4.39 | 4.30 | 4.39 | 765 | 332 |
| 23.06.2025 | 7.35 | 7.35 | 7.35 | 7.35 | 100 | 74 |
| 18.06.2025 | 7.06 | 7.06 | 7.06 | 7.06 | 250 | 177 |
| 17.06.2025 | 6.30 | 6.54 | 6.30 | 6.49 | 6 015 | 3 918 |
Biznesradar bez reklam? Sprawdź BR Plus
