Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPGE30320
3.77+0.07(+1.89%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 3.77 | 3.77 | 3.77 | 3.77 | 125 | 471 |
| 10.12.2025 | 3.63 | 3.63 | 3.63 | 3.63 | 366 | 1 329 |
| 08.12.2025 | 3.39 | 3.39 | 3.39 | 3.39 | 366 | 1 241 |
| 04.12.2025 | 3.80 | 3.80 | 3.80 | 3.80 | 125 | 475 |
| 25.11.2025 | 5.08 | 5.08 | 5.08 | 5.08 | 246 | 1 250 |
| 19.11.2025 | 5.20 | 5.20 | 5.20 | 5.20 | 245 | 1 274 |
| 18.11.2025 | 5.07 | 5.07 | 5.07 | 5.07 | 245 | 1 242 |
| 17.11.2025 | 5.94 | 5.94 | 5.94 | 5.94 | 209 | 1 241 |
| 10.11.2025 | 6.14 | 6.14 | 6.14 | 6.14 | 206 | 1 265 |
| 07.11.2025 | 5.99 | 5.99 | 5.99 | 5.99 | 206 | 1 234 |
| 26.09.2025 | 5.64 | 5.64 | 5.64 | 5.64 | 1 | 6 |
| 31.07.2025 | 7.14 | 7.14 | 7.13 | 7.14 | 1 818 | 12 977 |
| 30.05.2025 | 4.40 | 4.48 | 4.40 | 4.48 | 500 | 2 220 |
| 26.05.2025 | 4.35 | 4.35 | 4.35 | 4.35 | 200 | 870 |
| 23.05.2025 | 4.10 | 4.10 | 4.10 | 4.10 | 200 | 820 |
| 08.05.2025 | 3.97 | 3.97 | 3.97 | 3.97 | 9 980 | 39 621 |
| 06.05.2025 | 3.44 | 3.44 | 3.32 | 3.32 | 9 980 | 33 923 |
| 05.05.2025 | 3.52 | 3.52 | 3.52 | 3.52 | 9 678 | 34 067 |
| 02.05.2025 | 3.50 | 3.51 | 3.49 | 3.49 | 9 678 | 33 890 |
| 24.04.2025 | 3.08 | 3.17 | 3.08 | 3.17 | 600 | 1 875 |
| 23.04.2025 | 3.04 | 3.04 | 2.64 | 2.89 | 9 714 | 27 247 |
| 22.04.2025 | 2.69 | 2.84 | 2.69 | 2.84 | 3 833 | 10 557 |
| 17.04.2025 | 2.64 | 2.70 | 2.60 | 2.66 | 3 500 | 9 270 |
| 16.04.2025 | 2.40 | 2.56 | 2.40 | 2.56 | 5 318 | 13 327 |
| 15.04.2025 | 2.96 | 2.96 | 2.37 | 2.52 | 18 007 | 45 814 |
| 10.04.2025 | 3.31 | 3.31 | 2.83 | 3.04 | 3 500 | 10 465 |
| 09.04.2025 | 2.98 | 2.98 | 2.87 | 2.96 | 3 500 | 10 275 |
| 08.04.2025 | 2.88 | 2.99 | 2.88 | 2.96 | 3 500 | 10 275 |
| 07.04.2025 | 2.64 | 2.98 | 2.56 | 2.78 | 16 500 | 45 935 |
| 01.04.2025 | 3.51 | 3.51 | 3.49 | 3.49 | 460 | 1 613 |
| 31.03.2025 | 3.60 | 3.60 | 3.19 | 3.19 | 4 140 | 13 695 |
| 28.03.2025 | 3.88 | 3.88 | 3.88 | 3.88 | 80 | 310 |
| 27.03.2025 | 3.52 | 3.52 | 3.52 | 3.52 | 200 | 704 |
| 14.03.2025 | 2.86 | 2.97 | 2.86 | 2.97 | 1 350 | 3 934 |
| 13.03.2025 | 2.76 | 2.76 | 2.66 | 2.72 | 6 900 | 18 719 |
| 12.03.2025 | 2.60 | 2.71 | 2.60 | 2.65 | 2 025 | 5 383 |
| 11.03.2025 | 2.51 | 2.51 | 2.51 | 2.51 | 500 | 1 255 |
| 10.03.2025 | 2.51 | 2.51 | 2.51 | 2.51 | 500 | 1 255 |
| 07.03.2025 | 2.45 | 2.45 | 2.41 | 2.44 | 2 000 | 4 865 |
| 06.03.2025 | 2.53 | 2.56 | 2.40 | 2.47 | 6 725 | 16 721 |
| 05.03.2025 | 2.43 | 2.47 | 2.40 | 2.43 | 4 500 | 10 965 |
| 04.03.2025 | 2.32 | 2.48 | 2.32 | 2.36 | 8 460 | 20 277 |
| 03.03.2025 | 2.37 | 2.57 | 2.37 | 2.53 | 5 999 | 14 827 |
| 28.02.2025 | 2.44 | 2.48 | 2.32 | 2.48 | 10 168 | 24 288 |
| 27.02.2025 | 2.69 | 2.78 | 2.60 | 2.60 | 2 736 | 7 343 |
| 26.02.2025 | 2.50 | 2.80 | 2.50 | 2.80 | 1 850 | 4 885 |
| 25.02.2025 | 2.43 | 2.45 | 2.39 | 2.45 | 1 600 | 3 855 |
| 24.02.2025 | 2.36 | 2.36 | 2.36 | 2.36 | 500 | 1 180 |
| 21.02.2025 | 2.30 | 2.40 | 2.29 | 2.36 | 5 808 | 13 636 |
| 20.02.2025 | 2.26 | 2.28 | 2.19 | 2.21 | 3 640 | 8 117 |
Biznesradar bez reklam? Sprawdź BR Plus
