Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLBRK72025
2.27-0.09(-3.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2.27 | 2.27 | 2.27 | 2.27 | 400 | 9 |
| 09.12.2025 | 2.40 | 2.40 | 2.40 | 2.40 | 400 | 10 |
| 26.11.2025 | 2.85 | 2.85 | 2.85 | 2.85 | 340 | 10 |
| 12.11.2025 | 2.54 | 2.54 | 2.54 | 2.54 | 500 | 13 |
| 07.11.2025 | 2.27 | 2.27 | 2.27 | 2.27 | 425 | 10 |
| 06.11.2025 | 2.24 | 2.24 | 2.24 | 2.24 | 125 | 3 |
| 05.11.2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2 840 | 60 |
| 03.11.2025 | 2.07 | 2.07 | 1.81 | 1.81 | 3 000 | 59 |
| 31.10.2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1 500 | 26 |
| 30.10.2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1 500 | 25 |
| 20.10.2025 | 2.39 | 2.39 | 2.39 | 2.39 | 500 | 12 |
| 17.10.2025 | 2.30 | 2.30 | 2.30 | 2.30 | 200 | 5 |
| 03.10.2025 | 2.50 | 2.50 | 2.50 | 2.50 | 1 000 | 25 |
| 25.09.2025 | 2.66 | 2.66 | 2.66 | 2.66 | 1 000 | 27 |
| 03.09.2025 | 2.76 | 2.76 | 2.76 | 2.76 | 938 | 26 |
| 01.09.2025 | 3.13 | 3.13 | 3.11 | 3.11 | 1 899 | 59 |
| 25.08.2025 | 2.30 | 2.30 | 2.30 | 2.30 | 1 000 | 23 |
| 20.08.2025 | 2.28 | 2.40 | 2.28 | 2.40 | 3 528 | 84 |
| 14.08.2025 | 2.01 | 2.01 | 2.01 | 2.01 | 9 000 | 181 |
| 11.08.2025 | 1.70 | 1.70 | 1.60 | 1.60 | 9 120 | 155 |
| 07.08.2025 | 1.78 | 1.78 | 1.78 | 1.78 | 3 000 | 53 |
| 05.08.2025 | 1.37 | 1.49 | 1.37 | 1.49 | 10 000 | 147 |
| 04.08.2025 | 1.84 | 1.84 | 1.51 | 1.51 | 2 000 | 34 |
| 31.07.2025 | 2.03 | 2.03 | 2.03 | 2.03 | 1 000 | 20 |
| 30.07.2025 | 2.11 | 2.11 | 2.11 | 2.11 | 1 000 | 21 |
| 29.07.2025 | 2.36 | 2.36 | 2.30 | 2.30 | 3 500 | 82 |
| 28.07.2025 | 2.32 | 2.43 | 2.32 | 2.43 | 3 409 | 80 |
| 24.07.2025 | 2.37 | 2.40 | 2.37 | 2.40 | 1 010 | 24 |
| 23.07.2025 | 2.23 | 2.23 | 2.23 | 2.23 | 1 000 | 22 |
| 22.07.2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2 000 | 43 |
| 16.07.2025 | 1.81 | 1.81 | 1.81 | 1.81 | 3 000 | 54 |
| 11.07.2025 | 2.16 | 2.16 | 2.16 | 2.16 | 15 | 0 |
| 03.07.2025 | 2.29 | 2.29 | 2.29 | 2.29 | 6 000 | 137 |
| 02.07.2025 | 2.54 | 2.54 | 2.54 | 2.54 | 500 | 13 |
| 30.06.2025 | 2.55 | 2.55 | 2.55 | 2.55 | 500 | 13 |
| 27.06.2025 | 2.45 | 2.45 | 2.43 | 2.43 | 2 000 | 49 |
| 25.06.2025 | 2.85 | 2.87 | 2.69 | 2.69 | 2 328 | 65 |
| 24.06.2025 | 2.65 | 2.65 | 2.65 | 2.65 | 1 000 | 27 |
| 23.06.2025 | 2.57 | 2.57 | 2.57 | 2.57 | 500 | 13 |
| 13.06.2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2 000 | 54 |
| 12.06.2025 | 2.60 | 2.60 | 2.60 | 2.60 | 900 | 23 |
| 11.06.2025 | 2.81 | 2.81 | 2.81 | 2.81 | 300 | 8 |
| 10.06.2025 | 2.92 | 2.92 | 2.92 | 2.92 | 500 | 15 |
| 06.06.2025 | 2.71 | 2.71 | 2.71 | 2.71 | 171 | 5 |
| 28.05.2025 | 3.46 | 3.46 | 3.46 | 3.46 | 1 000 | 35 |
| 27.05.2025 | 3.48 | 3.48 | 3.48 | 3.48 | 483 | 17 |
| 26.05.2025 | 3.55 | 3.55 | 3.55 | 3.55 | 2 000 | 71 |
| 23.05.2025 | 3.30 | 3.30 | 3.19 | 3.19 | 3 056 | 98 |
| 21.05.2025 | 3.45 | 3.45 | 3.45 | 3.45 | 477 | 16 |
| 20.05.2025 | 3.74 | 3.74 | 3.74 | 3.74 | 1 000 | 37 |
Biznesradar bez reklam? Sprawdź BR Plus
