Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO81877
2.65-0.30(-10.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 2.65 | 2.65 | 2.65 | 2.65 | 340 | 90 |
| 30.12.2025 | 3.01 | 3.01 | 3.01 | 3.01 | 300 | 90 |
| 29.12.2025 | 2.88 | 2.97 | 2.88 | 2.88 | 4 234 | 1 235 |
| 19.12.2025 | 2.35 | 2.35 | 2.32 | 2.32 | 1 800 | 419 |
| 18.12.2025 | 2.11 | 2.11 | 2.11 | 2.11 | 1 000 | 211 |
| 17.12.2025 | 2.12 | 2.34 | 2.10 | 2.31 | 4 995 | 1 098 |
| 16.12.2025 | 2.14 | 2.14 | 1.82 | 1.82 | 5 595 | 1 098 |
| 02.12.2025 | 3.34 | 3.34 | 3.34 | 3.34 | 607 | 203 |
| 01.12.2025 | 3.61 | 3.61 | 3.61 | 3.61 | 607 | 219 |
| 28.11.2025 | 3.26 | 3.26 | 3.26 | 3.26 | 675 | 220 |
| 26.11.2025 | 2.96 | 2.96 | 2.96 | 2.96 | 675 | 200 |
| 14.11.2025 | 3.62 | 3.62 | 3.62 | 3.62 | 1 000 | 362 |
| 12.11.2025 | 3.42 | 3.46 | 3.42 | 3.46 | 1 500 | 515 |
| 23.10.2025 | 4.08 | 4.18 | 4.08 | 4.18 | 4 170 | 1 702 |
| 22.10.2025 | 2.96 | 2.96 | 2.95 | 2.95 | 10 600 | 3 128 |
| 20.10.2025 | 2.30 | 2.30 | 2.30 | 2.30 | 10 000 | 2 300 |
| 14.10.2025 | 2.94 | 2.94 | 2.94 | 2.94 | 500 | 147 |
| 10.10.2025 | 3.96 | 4.08 | 3.62 | 3.62 | 2 070 | 798 |
| 08.10.2025 | 4.44 | 4.44 | 4.44 | 4.44 | 70 | 31 |
| 07.10.2025 | 4.19 | 4.19 | 4.19 | 4.19 | 2 000 | 838 |
| 06.10.2025 | 4.02 | 4.02 | 4.02 | 4.02 | 1 000 | 402 |
| 02.10.2025 | 4.05 | 4.05 | 4.02 | 4.02 | 570 | 229 |
| 01.10.2025 | 4.28 | 4.28 | 4.12 | 4.12 | 1 500 | 634 |
| 12.09.2025 | 4.15 | 4.73 | 4.14 | 4.73 | 2 002 | 888 |
| 11.09.2025 | 4.68 | 4.68 | 4.68 | 4.68 | 1 000 | 468 |
| 08.09.2025 | 4.07 | 4.07 | 4.07 | 4.07 | 500 | 204 |
| 05.09.2025 | 4.41 | 4.41 | 4.41 | 4.41 | 500 | 221 |
| 29.08.2025 | 4.90 | 4.90 | 4.90 | 4.90 | 300 | 147 |
| 21.08.2025 | 4.51 | 4.51 | 4.51 | 4.51 | 2 942 | 1 327 |
| 07.08.2025 | 4.35 | 4.39 | 4.35 | 4.39 | 2 942 | 1 284 |
| 24.07.2025 | 4.85 | 4.85 | 4.85 | 4.85 | 1 800 | 873 |
| 23.07.2025 | 4.67 | 4.67 | 4.67 | 4.67 | 1 800 | 841 |
| 17.07.2025 | 4.73 | 4.78 | 4.73 | 4.78 | 4 000 | 1 902 |
| 14.07.2025 | 5.27 | 5.27 | 5.25 | 5.25 | 600 | 316 |
| 09.07.2025 | 5.37 | 5.37 | 5.37 | 5.37 | 100 | 54 |
| 07.07.2025 | 5.00 | 5.00 | 5.00 | 5.00 | 433 | 217 |
| 30.06.2025 | 4.02 | 4.03 | 4.02 | 4.03 | 3 200 | 1 288 |
| 27.06.2025 | 4.18 | 4.18 | 4.18 | 4.18 | 1 200 | 502 |
| 26.06.2025 | 4.00 | 4.29 | 4.00 | 4.29 | 3 500 | 1 458 |
| 25.06.2025 | 4.02 | 4.09 | 4.01 | 4.09 | 8 000 | 3 225 |
| 24.06.2025 | 4.48 | 4.81 | 4.10 | 4.10 | 2 833 | 1 306 |
| 23.06.2025 | 7.39 | 7.44 | 7.23 | 7.23 | 3 136 | 2 319 |
| 20.06.2025 | 7.33 | 7.33 | 7.33 | 7.33 | 30 | 22 |
| 17.06.2025 | 6.16 | 6.26 | 6.16 | 6.26 | 1 300 | 806 |
| 13.06.2025 | 5.83 | 5.83 | 5.83 | 5.83 | 469 | 273 |
| 12.06.2025 | 4.26 | 4.26 | 4.24 | 4.24 | 2 105 | 896 |
| 02.06.2025 | 2.86 | 3.04 | 2.86 | 3.02 | 1 000 | 298 |
| 30.05.2025 | 2.55 | 2.55 | 2.15 | 2.15 | 1 000 | 235 |
| 29.05.2025 | 3.18 | 3.18 | 3.18 | 3.18 | 335 | 107 |
| 26.05.2025 | 2.83 | 2.83 | 2.83 | 2.83 | 335 | 95 |
Biznesradar bez reklam? Sprawdź BR Plus
