Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPEO80333
6.10+0.43(+7.58%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 6.10 | 6.10 | 6.10 | 6.10 | 20 013 | 12 208 |
| 17.12.2025 | 6.03 | 6.03 | 5.43 | 5.43 | 20 163 | 11 309 |
| 15.12.2025 | 6.22 | 6.22 | 6.22 | 6.22 | 50 | 31 |
| 11.12.2025 | 5.71 | 5.71 | 5.71 | 5.71 | 286 | 163 |
| 08.12.2025 | 5.10 | 5.10 | 5.10 | 5.10 | 100 | 51 |
| 12.11.2025 | 5.08 | 5.08 | 5.08 | 5.08 | 200 | 102 |
| 29.10.2025 | 5.11 | 5.11 | 5.11 | 5.11 | 23 013 | 11 760 |
| 24.10.2025 | 4.63 | 4.63 | 4.53 | 4.53 | 3 013 | 1 375 |
| 23.10.2025 | 4.43 | 4.58 | 4.43 | 4.58 | 20 000 | 9 010 |
| 22.10.2025 | 4.61 | 4.61 | 4.61 | 4.61 | 200 | 92 |
| 21.10.2025 | 4.05 | 4.18 | 4.05 | 4.18 | 4 000 | 1 646 |
| 07.10.2025 | 3.66 | 3.80 | 3.66 | 3.80 | 2 325 | 872 |
| 06.10.2025 | 3.47 | 3.47 | 3.47 | 3.47 | 1 000 | 347 |
| 02.10.2025 | 3.43 | 3.74 | 3.43 | 3.74 | 1 998 | 708 |
| 26.09.2025 | 2.67 | 2.67 | 2.67 | 2.67 | 373 | 100 |
| 22.09.2025 | 3.01 | 3.01 | 3.01 | 3.01 | 1 000 | 301 |
| 18.09.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 1 000 | 340 |
| 16.09.2025 | 3.31 | 3.31 | 3.31 | 3.31 | 1 000 | 331 |
| 11.09.2025 | 3.31 | 3.31 | 3.31 | 3.31 | 400 | 132 |
| 05.09.2025 | 3.65 | 3.65 | 3.65 | 3.65 | 500 | 183 |
| 04.09.2025 | 4.15 | 4.15 | 4.15 | 4.15 | 500 | 208 |
| 03.09.2025 | 3.80 | 3.91 | 3.80 | 3.91 | 800 | 308 |
| 01.09.2025 | 3.48 | 3.48 | 3.48 | 3.48 | 200 | 70 |
| 28.08.2025 | 4.38 | 4.38 | 4.20 | 4.20 | 200 | 86 |
| 26.08.2025 | 4.69 | 4.69 | 4.69 | 4.69 | 150 | 70 |
| 25.08.2025 | 4.85 | 4.85 | 4.85 | 4.85 | 150 | 73 |
| 22.08.2025 | 5.22 | 5.22 | 4.59 | 4.59 | 536 | 264 |
| 05.08.2025 | 6.09 | 6.10 | 6.09 | 6.10 | 4 201 | 2 562 |
| 04.08.2025 | 5.85 | 6.02 | 5.85 | 6.02 | 1 830 | 1 096 |
| 01.08.2025 | 5.59 | 5.59 | 5.59 | 5.59 | 600 | 335 |
| 31.07.2025 | 6.27 | 6.27 | 6.27 | 6.27 | 300 | 188 |
| 30.07.2025 | 6.13 | 6.13 | 6.13 | 6.13 | 4 100 | 2 513 |
| 24.07.2025 | 5.66 | 5.92 | 5.66 | 5.92 | 1 410 | 801 |
| 21.07.2025 | 5.42 | 5.42 | 5.41 | 5.41 | 7 389 | 3 997 |
| 18.07.2025 | 5.49 | 5.51 | 5.49 | 5.51 | 110 | 61 |
| 15.07.2025 | 4.55 | 4.55 | 4.55 | 4.55 | 80 | 36 |
| 14.07.2025 | 4.31 | 4.31 | 4.31 | 4.31 | 30 | 13 |
| 11.07.2025 | 4.02 | 4.02 | 4.02 | 4.02 | 20 | 8 |
| 10.07.2025 | 4.43 | 4.43 | 4.43 | 4.43 | 90 | 40 |
| 30.06.2025 | 4.20 | 4.20 | 4.20 | 4.20 | 294 | 123 |
| 26.06.2025 | 3.77 | 3.96 | 3.77 | 3.96 | 23 500 | 9 173 |
| 25.06.2025 | 3.54 | 3.54 | 3.46 | 3.46 | 10 500 | 3 675 |
| 24.06.2025 | 3.44 | 3.85 | 3.44 | 3.85 | 11 000 | 3 987 |
| 23.06.2025 | 3.09 | 3.09 | 2.98 | 2.98 | 9 000 | 2 737 |
| 20.06.2025 | 3.28 | 3.33 | 3.26 | 3.33 | 9 500 | 3 128 |
| 18.06.2025 | 3.27 | 3.27 | 3.25 | 3.25 | 3 806 | 1 244 |
| 17.06.2025 | 3.31 | 3.31 | 3.31 | 3.31 | 2 000 | 662 |
| 13.06.2025 | 3.45 | 3.45 | 3.45 | 3.45 | 288 | 99 |
| 06.06.2025 | 2.75 | 2.82 | 2.75 | 2.82 | 1 255 | 350 |
| 04.06.2025 | 3.81 | 3.81 | 3.81 | 3.81 | 50 | 19 |
Biznesradar bez reklam? Sprawdź BR Plus
