Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBCO91348
14.40+0.90(+6.67%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2026 | 14.40 | 14.40 | 14.40 | 14.40 | 150 | 216 |
| 15.04.2026 | 13.18 | 13.18 | 13.18 | 13.18 | 200 | 264 |
| 14.04.2026 | 14.62 | 14.62 | 13.74 | 13.78 | 800 | 1 118 |
| 13.04.2026 | 15.96 | 16.48 | 15.50 | 15.50 | 896 | 1 443 |
| 10.04.2026 | 13.82 | 13.82 | 13.82 | 13.82 | 100 | 138 |
| 09.04.2026 | 14.54 | 15.20 | 14.50 | 15.20 | 900 | 1 341 |
| 08.04.2026 | 13.50 | 13.70 | 12.12 | 13.44 | 3 899 | 5 134 |
| 07.04.2026 | 19.94 | 20.05 | 18.70 | 19.70 | 1 600 | 3 108 |
| 02.04.2026 | 18.60 | 19.30 | 18.32 | 18.32 | 400 | 752 |
| 01.04.2026 | 15.50 | 16.88 | 15.50 | 16.26 | 1 300 | 2 063 |
| 30.03.2026 | 19.20 | 19.30 | 18.78 | 19.16 | 1 000 | 1 908 |
| 27.03.2026 | 16.96 | 17.16 | 16.96 | 17.16 | 670 | 1 145 |
| 26.03.2026 | 16.10 | 16.30 | 15.82 | 16.04 | 360 | 578 |
| 25.03.2026 | 13.60 | 14.26 | 13.60 | 14.26 | 320 | 444 |
| 24.03.2026 | 14.88 | 15.24 | 14.70 | 15.24 | 344 | 516 |
| 23.03.2026 | 19.22 | 19.42 | 13.50 | 14.28 | 2 710 | 4 097 |
| 20.03.2026 | 16.78 | 18.36 | 16.78 | 17.56 | 1 640 | 2 828 |
| 19.03.2026 | 19.60 | 21.35 | 19.44 | 19.44 | 1 406 | 2 793 |
| 18.03.2026 | 15.34 | 18.02 | 15.34 | 17.54 | 961 | 1 615 |
| 17.03.2026 | 15.70 | 15.84 | 14.70 | 15.34 | 1 300 | 2 002 |
| 16.03.2026 | 16.72 | 16.78 | 14.78 | 15.18 | 2 629 | 4 228 |
| 13.03.2026 | 15.42 | 15.42 | 14.02 | 15.02 | 9 010 | 12 746 |
| 12.03.2026 | 13.04 | 14.86 | 13.04 | 14.72 | 1 204 | 1 701 |
| 11.03.2026 | 11.08 | 11.60 | 9.97 | 11.24 | 8 500 | 9 222 |
| 10.03.2026 | 10.70 | 11.94 | 10.70 | 11.66 | 1 734 | 1 896 |
| 09.03.2026 | 16.86 | 17.38 | 13.96 | 13.96 | 10 788 | 17 059 |
| 06.03.2026 | 8.96 | 10.96 | 8.96 | 10.96 | 6 269 | 6 150 |
| 05.03.2026 | 8.40 | 8.61 | 7.69 | 8.61 | 2 473 | 1 989 |
| 04.03.2026 | 8.42 | 8.42 | 7.17 | 7.17 | 7 579 | 5 625 |
| 03.03.2026 | 7.51 | 8.70 | 7.51 | 8.37 | 7 350 | 6 026 |
| 02.03.2026 | 6.75 | 6.75 | 6.28 | 6.28 | 4 678 | 2 969 |
| 27.02.2026 | 3.95 | 4.21 | 3.95 | 4.21 | 1 178 | 484 |
| 26.02.2026 | 3.46 | 3.66 | 3.10 | 3.66 | 5 851 | 1 938 |
| 25.02.2026 | 3.62 | 3.62 | 3.36 | 3.36 | 2 943 | 1 009 |
| 24.02.2026 | 3.66 | 3.84 | 3.46 | 3.46 | 3 000 | 1 092 |
| 23.02.2026 | 3.66 | 3.84 | 3.66 | 3.84 | 4 000 | 1 499 |
| 20.02.2026 | 3.51 | 3.51 | 3.51 | 3.51 | 40 | 14 |
| 19.02.2026 | 3.36 | 3.36 | 3.34 | 3.34 | 1 427 | 477 |
| 18.02.2026 | 2.14 | 2.79 | 2.14 | 2.79 | 21 070 | 4 884 |
| 17.02.2026 | 2.48 | 2.48 | 1.84 | 1.87 | 5 672 | 1 071 |
| 16.02.2026 | 2.07 | 2.22 | 1.98 | 2.22 | 14 672 | 3 117 |
| 13.02.2026 | 2.04 | 2.22 | 1.85 | 2.08 | 144 327 | 29 207 |
| 12.02.2026 | 2.85 | 2.85 | 2.40 | 2.40 | 19 496 | 5 051 |
| 11.02.2026 | 2.81 | 2.86 | 2.81 | 2.86 | 493 | 140 |
| 10.02.2026 | 2.62 | 2.68 | 2.62 | 2.68 | 728 | 193 |
| 09.02.2026 | 2.02 | 2.50 | 2.00 | 2.50 | 13 508 | 3 105 |
| 06.02.2026 | 2.40 | 2.48 | 2.07 | 2.30 | 8 610 | 2 058 |
| 05.02.2026 | 2.39 | 2.39 | 1.98 | 1.98 | 7 194 | 1 666 |
| 04.02.2026 | 2.05 | 2.05 | 2.05 | 2.05 | 500 | 103 |
| 03.02.2026 | 1.80 | 1.80 | 1.80 | 1.80 | 552 | 99 |
Biznesradar bez reklam? Sprawdź BR Plus
