Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLGBP73700
22.65+0.45(+2.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.02.2026 | 22.65 | 22.65 | 22.65 | 22.65 | 125 | 283 125 |
| 09.02.2026 | 21.50 | 21.50 | 21.20 | 21.20 | 247 | 525 050 |
| 06.02.2026 | 24.25 | 25.10 | 24.25 | 25.10 | 230 | 568 375 |
| 05.02.2026 | 25.75 | 25.75 | 23.50 | 23.50 | 105 | 264 750 |
| 04.02.2026 | 29.45 | 29.45 | 29.45 | 29.45 | 17 | 50 065 |
| 02.02.2026 | 24.75 | 25.80 | 24.75 | 25.80 | 241 | 613 380 |
| 30.01.2026 | 25.30 | 25.30 | 25.30 | 25.30 | 80 | 202 400 |
| 28.01.2026 | 23.80 | 23.80 | 23.80 | 23.80 | 182 | 433 160 |
| 26.01.2026 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | 245 000 |
| 23.01.2026 | 24.55 | 24.80 | 23.95 | 24.80 | 98 | 240 225 |
| 22.01.2026 | 22.10 | 22.10 | 22.10 | 22.10 | 44 | 97 240 |
| 20.01.2026 | 26.90 | 26.90 | 24.85 | 24.85 | 66 | 174 845 |
| 19.01.2026 | 27.25 | 27.25 | 27.25 | 27.25 | 30 | 81 750 |
| 12.01.2026 | 24.80 | 24.80 | 24.80 | 24.80 | 100 | 248 000 |
| 07.01.2026 | 26.80 | 26.80 | 26.60 | 26.60 | 400 | 1 070 000 |
| 23.12.2025 | 24.95 | 25.40 | 24.55 | 25.40 | 490 | 1 207 240 |
| 22.12.2025 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | 230 500 |
| 19.12.2025 | 22.10 | 22.10 | 22.10 | 22.10 | 50 | 110 500 |
| 18.12.2025 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | 202 000 |
| 17.12.2025 | 20.50 | 20.50 | 20.50 | 20.50 | 52 | 106 600 |
| 16.12.2025 | 21.80 | 22.70 | 21.80 | 22.70 | 240 | 534 000 |
| 12.12.2025 | 23.15 | 23.15 | 23.15 | 23.15 | 440 | 1 018 600 |
| 05.12.2025 | 26.45 | 26.45 | 26.45 | 26.45 | 300 | 793 500 |
| 01.12.2025 | 23.85 | 23.85 | 23.85 | 23.85 | 300 | 715 500 |
| 28.11.2025 | 25.65 | 25.65 | 25.65 | 25.65 | 80 | 205 200 |
| 27.11.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 40 | 102 000 |
| 26.11.2025 | 25.05 | 25.20 | 25.05 | 25.20 | 120 | 301 800 |
| 25.11.2025 | 23.70 | 24.20 | 23.70 | 24.10 | 260 | 620 700 |
| 24.11.2025 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | 230 500 |
| 17.11.2025 | 21.60 | 22.55 | 21.60 | 22.55 | 350 | 765 500 |
| 14.11.2025 | 20.85 | 22.00 | 20.20 | 21.65 | 410 | 879 900 |
| 13.11.2025 | 21.50 | 22.15 | 21.50 | 22.15 | 150 | 325 750 |
| 12.11.2025 | 23.35 | 23.35 | 22.20 | 22.20 | 190 | 433 300 |
| 10.11.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 40 | 100 000 |
| 07.11.2025 | 25.90 | 25.90 | 25.00 | 25.00 | 120 | 306 300 |
| 06.11.2025 | 26.50 | 26.50 | 25.90 | 25.90 | 115 | 301 150 |
| 05.11.2025 | 26.30 | 26.30 | 26.30 | 26.30 | 100 | 263 000 |
| 04.11.2025 | 27.30 | 27.30 | 27.00 | 27.00 | 115 | 311 700 |
| 31.10.2025 | 27.20 | 27.20 | 27.20 | 27.20 | 150 | 408 000 |
| 30.10.2025 | 25.40 | 25.40 | 25.40 | 25.40 | 170 | 431 800 |
| 29.10.2025 | 24.75 | 24.75 | 24.75 | 24.75 | 20 | 49 500 |
| 22.10.2025 | 30.60 | 30.60 | 30.60 | 30.60 | 10 | 30 600 |
| 10.10.2025 | 32.70 | 33.00 | 32.70 | 33.00 | 100 | 328 500 |
| 30.09.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 28 | 95 200 |
| 29.09.2025 | 34.20 | 34.20 | 34.20 | 34.20 | 80 | 273 600 |
| 26.09.2025 | 33.80 | 33.80 | 33.80 | 33.80 | 80 | 270 400 |
| 22.09.2025 | 34.35 | 34.35 | 34.35 | 34.35 | 37 | 127 095 |
| 13.08.2025 | 40.05 | 40.05 | 40.05 | 40.05 | 38 | 152 190 |
| 29.07.2025 | 43.20 | 43.20 | 43.20 | 43.20 | 75 | 324 000 |
| 28.07.2025 | 39.00 | 39.60 | 39.00 | 39.60 | 483 | 1 892 700 |
Biznesradar bez reklam? Sprawdź BR Plus
