Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPGE58321
5.46+0.09(+1.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.02.2026 | 5.46 | 5.46 | 5.46 | 5.46 | 200 | 1 092 |
| 30.01.2026 | 4.90 | 5.09 | 4.90 | 5.09 | 299 | 1 484 |
| 29.01.2026 | 5.00 | 5.00 | 5.00 | 5.00 | 555 | 2 775 |
| 28.01.2026 | 4.68 | 4.71 | 4.68 | 4.71 | 440 | 2 066 |
| 26.01.2026 | 4.47 | 4.47 | 4.47 | 4.47 | 237 | 1 059 |
| 23.01.2026 | 4.59 | 4.59 | 4.59 | 4.59 | 218 | 1 001 |
| 22.01.2026 | 4.50 | 4.50 | 4.50 | 4.50 | 222 | 999 |
| 21.01.2026 | 4.23 | 4.23 | 4.23 | 4.23 | 237 | 1 003 |
| 16.01.2026 | 4.40 | 4.40 | 4.40 | 4.40 | 222 | 977 |
| 13.01.2026 | 4.53 | 4.53 | 4.53 | 4.53 | 400 | 1 812 |
| 02.01.2026 | 4.25 | 4.25 | 4.25 | 4.25 | 333 | 1 415 |
| 19.12.2025 | 4.00 | 4.00 | 4.00 | 4.00 | 400 | 1 600 |
| 10.12.2025 | 3.93 | 4.04 | 3.93 | 4.02 | 9 438 | 37 747 |
| 08.12.2025 | 3.75 | 3.75 | 3.75 | 3.75 | 350 | 1 313 |
| 05.12.2025 | 4.01 | 4.01 | 4.01 | 4.01 | 1 244 | 4 988 |
| 15.05.2025 | 4.60 | 4.60 | 4.60 | 4.60 | 1 | 5 |
| 09.04.2025 | 3.16 | 3.16 | 3.16 | 3.16 | 2 000 | 6 320 |
| 28.03.2025 | 4.12 | 4.12 | 4.12 | 4.12 | 44 | 181 |
| 17.02.2025 | 2.49 | 2.49 | 2.49 | 2.49 | 1 000 | 2 490 |
| 10.02.2025 | 2.43 | 2.45 | 2.43 | 2.45 | 18 186 | 44 352 |
| 07.02.2025 | 2.06 | 2.06 | 2.06 | 2.06 | 4 822 | 9 933 |
| 04.02.2025 | 2.11 | 2.11 | 2.09 | 2.09 | 4 862 | 10 233 |
| 30.01.2025 | 2.18 | 2.18 | 2.18 | 2.18 | 440 | 959 |
| 02.01.2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1 000 | 1 840 |
| 20.12.2024 | 1.53 | 1.53 | 1.53 | 1.53 | 2 440 | 3 733 |
| 19.12.2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1 000 | 1 500 |
| 18.12.2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1 313 | 2 429 |
| 17.12.2024 | 2.02 | 2.02 | 2.02 | 2.02 | 1 313 | 2 652 |
| 16.12.2024 | 1.95 | 1.95 | 1.94 | 1.94 | 24 200 | 47 028 |
| 04.12.2024 | 1.76 | 1.85 | 1.73 | 1.85 | 14 472 | 25 595 |
| 03.12.2024 | 2.40 | 2.40 | 2.25 | 2.25 | 5 071 | 11 504 |
| 02.12.2024 | 2.43 | 2.43 | 2.43 | 2.43 | 4 109 | 9 985 |
| 21.11.2024 | 2.53 | 2.53 | 2.53 | 2.53 | 8 165 | 20 657 |
| 20.11.2024 | 2.58 | 2.58 | 2.44 | 2.44 | 15 903 | 39 927 |
| 19.11.2024 | 2.52 | 2.52 | 2.52 | 2.52 | 3 968 | 9 999 |
| 04.11.2024 | 2.65 | 2.65 | 2.65 | 2.65 | 3 770 | 9 991 |
| 30.10.2024 | 2.77 | 2.77 | 2.77 | 2.77 | 1 664 | 4 609 |
| 29.10.2024 | 2.75 | 2.75 | 2.75 | 2.75 | 5 000 | 13 750 |
| 15.10.2024 | 2.59 | 2.59 | 2.55 | 2.55 | 4 000 | 10 250 |
| 14.10.2024 | 2.61 | 2.61 | 2.61 | 2.61 | 1 000 | 2 610 |
| 10.10.2024 | 2.55 | 2.55 | 2.55 | 2.55 | 1 000 | 2 550 |
| 08.10.2024 | 2.56 | 2.57 | 2.54 | 2.56 | 6 000 | 15 330 |
| 04.10.2024 | 2.71 | 2.71 | 2.71 | 2.71 | 664 | 1 799 |
| 03.10.2024 | 2.79 | 2.79 | 2.71 | 2.72 | 3 300 | 9 048 |
| 02.10.2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2 000 | 5 640 |
| 01.10.2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2 000 | 5 700 |
| 24.09.2024 | 3.08 | 3.08 | 3.08 | 3.08 | 1 400 | 4 312 |
| 23.09.2024 | 2.91 | 2.91 | 2.82 | 2.82 | 1 400 | 4 020 |
| 10.09.2024 | 2.78 | 2.78 | 2.78 | 2.78 | 200 | 556 |
| 09.09.2024 | 2.90 | 2.90 | 2.90 | 2.90 | 200 | 580 |
Biznesradar bez reklam? Sprawdź BR Plus
