Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPGE76760
3.83-0.15(-3.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.08.2026 | 3.95 | 3.95 | 3.62 | 3.83 | 18 112 | 68 747 |
| 13.08.2026 | 4.04 | 4.05 | 3.98 | 3.98 | 14 922 | 59 835 |
| 11.08.2026 | 3.88 | 4.18 | 3.87 | 4.18 | 25 373 | 98 532 |
| 10.08.2026 | 3.70 | 3.71 | 3.61 | 3.71 | 9 199 | 33 688 |
| 07.08.2026 | 3.80 | 3.83 | 3.68 | 3.83 | 18 159 | 67 428 |
| 06.08.2026 | 4.04 | 4.04 | 4.04 | 4.04 | 1 | 4 |
| 05.08.2026 | 4.39 | 4.40 | 4.11 | 4.11 | 26 610 | 115 636 |
| 04.08.2026 | 3.79 | 4.29 | 3.79 | 4.14 | 6 818 | 28 550 |
| 03.08.2026 | 3.56 | 3.60 | 3.45 | 3.56 | 63 887 | 228 925 |
| 31.07.2026 | 3.12 | 3.42 | 3.12 | 3.42 | 2 366 | 7 877 |
| 29.07.2026 | 2.93 | 2.93 | 2.91 | 2.91 | 2 360 | 6 908 |
| 28.07.2026 | 3.19 | 3.22 | 2.91 | 2.99 | 32 340 | 100 763 |
| 27.07.2026 | 3.46 | 3.46 | 3.36 | 3.36 | 29 593 | 100 328 |
| 24.07.2026 | 3.60 | 3.80 | 3.59 | 3.61 | 55 504 | 202 387 |
| 23.07.2026 | 3.68 | 3.75 | 3.63 | 3.72 | 70 709 | 261 032 |
| 22.07.2026 | 3.10 | 3.24 | 2.99 | 3.24 | 29 965 | 92 530 |
| 21.07.2026 | 2.74 | 2.74 | 2.67 | 2.67 | 11 836 | 32 016 |
| 03.07.2026 | 2.73 | 2.75 | 2.73 | 2.74 | 11 000 | 30 117 |
| 01.07.2026 | 2.54 | 2.54 | 2.53 | 2.53 | 2 476 | 6 267 |
| 30.06.2026 | 2.57 | 2.57 | 2.52 | 2.52 | 2 110 | 5 351 |
| 25.06.2026 | 2.63 | 2.93 | 2.63 | 2.93 | 14 313 | 41 629 |
| 24.06.2026 | 2.73 | 2.73 | 2.51 | 2.51 | 30 200 | 77 812 |
| 23.06.2026 | 2.88 | 2.88 | 2.88 | 2.88 | 5 000 | 14 400 |
| 22.06.2026 | 3.11 | 3.11 | 3.00 | 3.00 | 15 000 | 46 100 |
| 17.06.2026 | 3.25 | 3.25 | 3.25 | 3.25 | 6 666 | 21 665 |
| 15.06.2026 | 3.40 | 3.70 | 3.40 | 3.44 | 84 054 | 294 816 |
| 12.06.2026 | 3.25 | 3.25 | 3.16 | 3.22 | 34 712 | 111 424 |
| 11.06.2026 | 3.06 | 3.15 | 2.99 | 2.99 | 22 320 | 67 640 |
| 10.06.2026 | 2.94 | 2.94 | 2.94 | 2.94 | 7 790 | 22 903 |
| 03.06.2026 | 3.62 | 3.62 | 3.62 | 3.62 | 9 999 | 36 196 |
| 21.05.2026 | 3.49 | 3.50 | 3.49 | 3.50 | 850 | 2 968 |
| 20.05.2026 | 3.60 | 3.60 | 3.60 | 3.60 | 700 | 2 520 |
| 19.05.2026 | 3.69 | 3.69 | 3.52 | 3.52 | 2 340 | 8 436 |
| 24.04.2026 | 4.28 | 4.28 | 4.15 | 4.22 | 16 667 | 69 907 |
| 23.04.2026 | 4.00 | 4.00 | 4.00 | 4.00 | 1 111 | 4 444 |
| 22.04.2026 | 3.99 | 3.99 | 3.88 | 3.88 | 2 222 | 8 744 |
| 21.04.2026 | 3.79 | 3.79 | 3.75 | 3.75 | 23 688 | 89 630 |
| 17.04.2026 | 4.02 | 4.02 | 3.83 | 3.83 | 8 964 | 34 852 |
| 25.03.2026 | 3.00 | 3.00 | 3.00 | 3.00 | 627 | 1 881 |
| 24.03.2026 | 2.75 | 2.75 | 2.75 | 2.75 | 627 | 1 724 |
| 23.03.2026 | 2.46 | 3.05 | 2.46 | 3.05 | 1 400 | 3 857 |
| 20.03.2026 | 3.61 | 3.61 | 3.61 | 3.61 | 333 | 1 202 |
| 19.03.2026 | 3.80 | 3.80 | 3.80 | 3.80 | 333 | 1 265 |
| 17.03.2026 | 3.10 | 3.87 | 3.10 | 3.87 | 550 | 1 975 |
| 12.03.2026 | 2.70 | 2.70 | 2.70 | 2.70 | 200 | 540 |
| 10.03.2026 | 3.19 | 3.19 | 3.19 | 3.19 | 350 | 1 117 |
| 17.02.2026 | 3.55 | 3.55 | 3.55 | 3.55 | 543 | 1 928 |
| 16.02.2026 | 3.67 | 3.67 | 3.67 | 3.67 | 543 | 1 993 |
| 13.02.2026 | 3.35 | 3.35 | 3.35 | 3.35 | 553 | 1 853 |
| 11.02.2026 | 3.60 | 3.60 | 3.60 | 3.60 | 553 | 1 991 |
Biznesradar bez reklam? Sprawdź BR Plus
