Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO82529
15.86+2.00(+14.43%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.03.2026 | 15.86 | 15.86 | 15.86 | 15.86 | 100 | 159 |
| 11.03.2026 | 13.44 | 13.44 | 13.44 | 13.44 | 400 | 538 |
| 09.03.2026 | 19.76 | 19.76 | 17.92 | 17.92 | 610 | 1 111 |
| 06.03.2026 | 13.30 | 13.68 | 13.14 | 13.68 | 40 000 | 53 500 |
| 04.03.2026 | 10.98 | 10.98 | 10.98 | 10.98 | 8 881 | 9 751 |
| 03.03.2026 | 9.58 | 11.00 | 9.58 | 10.94 | 7 580 | 7 837 |
| 02.03.2026 | 9.25 | 9.30 | 8.72 | 8.72 | 3 016 | 2 699 |
| 19.02.2026 | 5.81 | 5.81 | 5.81 | 5.81 | 11 | 6 |
| 17.02.2026 | 4.78 | 5.00 | 4.78 | 5.00 | 800 | 391 |
| 11.02.2026 | 5.30 | 5.30 | 5.30 | 5.30 | 2 364 | 1 253 |
| 09.02.2026 | 4.80 | 4.80 | 4.80 | 4.80 | 1 000 | 480 |
| 06.02.2026 | 4.58 | 4.58 | 4.54 | 4.54 | 914 | 417 |
| 05.02.2026 | 4.58 | 4.58 | 4.58 | 4.58 | 500 | 229 |
| 03.02.2026 | 4.00 | 4.00 | 4.00 | 4.00 | 400 | 160 |
| 02.02.2026 | 4.05 | 4.05 | 4.05 | 4.05 | 815 | 330 |
| 30.01.2026 | 4.82 | 5.01 | 4.82 | 5.01 | 1 350 | 662 |
| 29.01.2026 | 4.79 | 5.54 | 4.79 | 5.10 | 4 145 | 2 171 |
| 28.01.2026 | 4.24 | 4.39 | 4.24 | 4.39 | 13 864 | 6 083 |
| 26.01.2026 | 3.67 | 3.67 | 3.67 | 3.67 | 271 | 99 |
| 23.01.2026 | 3.68 | 3.73 | 3.68 | 3.73 | 5 486 | 2 021 |
| 19.01.2026 | 3.07 | 3.07 | 3.07 | 3.07 | 4 | 1 |
| 16.01.2026 | 3.40 | 3.40 | 3.40 | 3.40 | 5 000 | 1 700 |
| 14.01.2026 | 3.48 | 3.48 | 3.48 | 3.48 | 10 | 3 |
| 13.01.2026 | 3.73 | 3.73 | 3.73 | 3.73 | 1 | 0 |
| 12.01.2026 | 2.84 | 2.84 | 2.84 | 2.84 | 20 010 | 5 683 |
| 09.01.2026 | 2.62 | 2.96 | 2.56 | 2.96 | 65 295 | 17 783 |
| 08.01.2026 | 1.75 | 2.15 | 1.70 | 2.05 | 40 797 | 7 695 |
| 07.01.2026 | 1.79 | 2.00 | 1.75 | 1.88 | 41 872 | 7 695 |
| 05.01.2026 | 1.84 | 2.33 | 1.65 | 2.33 | 120 444 | 23 679 |
| 02.01.2026 | 2.13 | 2.20 | 1.73 | 1.82 | 73 871 | 14 357 |
| 30.12.2025 | 2.24 | 2.37 | 2.24 | 2.35 | 11 150 | 2 606 |
| 29.12.2025 | 2.07 | 2.30 | 2.04 | 2.29 | 50 434 | 10 965 |
| 23.12.2025 | 2.28 | 2.35 | 2.20 | 2.23 | 20 669 | 4 688 |
| 22.12.2025 | 1.97 | 2.35 | 1.92 | 2.25 | 74 656 | 15 346 |
| 19.12.2025 | 1.43 | 1.70 | 1.40 | 1.59 | 80 992 | 12 304 |
| 18.12.2025 | 1.64 | 1.68 | 1.45 | 1.65 | 57 318 | 9 057 |
| 17.12.2025 | 1.53 | 1.73 | 1.44 | 1.50 | 63 465 | 10 113 |
| 16.12.2025 | 1.62 | 1.62 | 1.15 | 1.20 | 42 800 | 5 706 |
| 15.12.2025 | 2.08 | 2.10 | 1.80 | 1.80 | 21 900 | 4 189 |
| 12.12.2025 | 2.17 | 2.25 | 1.99 | 2.00 | 17 600 | 3 660 |
| 11.12.2025 | 2.26 | 2.26 | 1.99 | 2.00 | 22 400 | 4 582 |
| 10.12.2025 | 2.30 | 2.45 | 2.19 | 2.19 | 12 470 | 2 908 |
| 09.12.2025 | 2.53 | 2.60 | 2.35 | 2.35 | 13 900 | 3 492 |
| 08.12.2025 | 3.05 | 3.05 | 2.65 | 2.75 | 20 900 | 5 811 |
| 05.12.2025 | 2.85 | 3.10 | 2.80 | 3.10 | 12 103 | 3 485 |
| 04.12.2025 | 2.70 | 2.76 | 2.60 | 2.76 | 13 800 | 3 717 |
| 03.12.2025 | 2.66 | 2.85 | 2.65 | 2.75 | 14 400 | 3 932 |
| 02.12.2025 | 2.83 | 2.85 | 2.50 | 2.75 | 23 260 | 6 313 |
| 01.12.2025 | 2.90 | 3.00 | 2.65 | 2.90 | 15 293 | 4 328 |
| 28.11.2025 | 2.76 | 2.85 | 2.63 | 2.70 | 14 697 | 3 968 |
Biznesradar bez reklam? Sprawdź BR Plus
