Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPGE81604
2.65-0.02(-0.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.04.2026 | 2.74 | 2.74 | 2.59 | 2.59 | 1 204 | 3 209 |
| 17.04.2026 | 2.78 | 2.82 | 2.65 | 2.73 | 17 812 | 48 577 |
| 16.04.2026 | 2.92 | 3.11 | 2.92 | 2.94 | 2 500 | 7 540 |
| 15.04.2026 | 3.18 | 3.24 | 3.18 | 3.24 | 6 999 | 22 504 |
| 10.04.2026 | 3.36 | 3.36 | 3.10 | 3.26 | 2 600 | 8 441 |
| 08.04.2026 | 3.10 | 3.10 | 3.10 | 3.10 | 500 | 1 550 |
| 02.04.2026 | 3.13 | 3.13 | 3.13 | 3.13 | 5 000 | 15 650 |
| 31.03.2026 | 2.79 | 2.79 | 2.79 | 2.79 | 500 | 1 395 |
| 30.03.2026 | 2.05 | 2.86 | 2.05 | 2.79 | 52 643 | 129 596 |
| 27.03.2026 | 2.00 | 2.00 | 1.66 | 1.80 | 16 450 | 29 458 |
| 26.03.2026 | 1.88 | 1.90 | 1.73 | 1.90 | 20 100 | 36 428 |
| 25.03.2026 | 1.92 | 1.98 | 1.74 | 1.92 | 13 266 | 24 710 |
| 24.03.2026 | 1.80 | 1.83 | 1.64 | 1.70 | 36 000 | 61 980 |
| 23.03.2026 | 1.41 | 1.93 | 1.27 | 1.89 | 53 736 | 88 923 |
| 20.03.2026 | 2.30 | 2.30 | 1.88 | 1.88 | 27 771 | 56 315 |
| 19.03.2026 | 2.63 | 2.68 | 2.60 | 2.60 | 2 000 | 5 255 |
| 18.03.2026 | 3.24 | 3.24 | 2.98 | 2.98 | 10 250 | 33 145 |
| 17.03.2026 | 1.98 | 2.00 | 1.98 | 2.00 | 20 000 | 39 980 |
| 16.03.2026 | 1.70 | 1.84 | 1.58 | 1.80 | 14 000 | 23 290 |
| 13.03.2026 | 1.37 | 1.72 | 1.37 | 1.72 | 15 000 | 22 280 |
| 11.03.2026 | 1.57 | 1.64 | 1.57 | 1.64 | 29 000 | 45 855 |
| 10.03.2026 | 2.16 | 2.16 | 2.16 | 2.16 | 10 000 | 21 600 |
| 06.03.2026 | 2.41 | 2.41 | 2.30 | 2.30 | 35 521 | 82 806 |
| 03.03.2026 | 2.87 | 2.88 | 2.49 | 2.69 | 43 503 | 116 738 |
| 27.02.2026 | 3.62 | 3.62 | 3.45 | 3.47 | 1 175 | 4 065 |
| 24.02.2026 | 2.50 | 2.62 | 2.50 | 2.62 | 35 000 | 88 750 |
| 23.02.2026 | 2.49 | 2.56 | 2.47 | 2.56 | 27 500 | 68 700 |
| 16.02.2026 | 2.62 | 2.62 | 2.61 | 2.61 | 30 000 | 78 550 |
| 11.02.2026 | 2.50 | 2.55 | 2.50 | 2.55 | 16 014 | 40 281 |
| 09.02.2026 | 2.07 | 2.09 | 1.95 | 1.96 | 7 518 | 14 872 |
| 06.02.2026 | 2.17 | 2.17 | 2.17 | 2.17 | 5 000 | 10 850 |
| 05.02.2026 | 2.27 | 2.27 | 2.27 | 2.27 | 10 000 | 22 700 |
| 04.02.2026 | 2.55 | 2.55 | 2.40 | 2.40 | 20 600 | 52 440 |
| 02.02.2026 | 2.21 | 2.40 | 2.14 | 2.37 | 59 143 | 133 716 |
| 30.01.2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1 018 | 1 930 |
| 29.01.2026 | 1.85 | 2.10 | 1.85 | 1.98 | 24 280 | 49 531 |
| 28.01.2026 | 1.72 | 1.76 | 1.72 | 1.76 | 9 000 | 15 520 |
| 27.01.2026 | 1.72 | 1.82 | 1.71 | 1.82 | 25 036 | 43 546 |
| 26.01.2026 | 1.80 | 1.80 | 1.80 | 1.80 | 50 200 | 90 360 |
| 12.12.2025 | 0.98 | 1.02 | 0.98 | 1.02 | 3 000 | 3 000 |
| 10.12.2025 | 1.04 | 1.04 | 1.04 | 1.04 | 485 | 504 |
| 09.12.2025 | 0.62 | 0.75 | 0.62 | 0.75 | 3 485 | 2 374 |
| 08.12.2025 | 0.78 | 0.81 | 0.78 | 0.81 | 7 400 | 5 883 |
| 05.12.2025 | 0.89 | 1.11 | 0.89 | 1.02 | 1 570 | 1 557 |
| 04.12.2025 | 1.14 | 1.14 | 1.10 | 1.10 | 370 | 414 |
| 27.11.2025 | 2.46 | 2.46 | 2.37 | 2.37 | 1 246 | 2 998 |
| 26.11.2025 | 2.19 | 2.39 | 2.19 | 2.39 | 22 489 | 52 863 |
| 25.11.2025 | 2.48 | 2.48 | 2.16 | 2.16 | 11 724 | 26 266 |
| 24.11.2025 | 2.58 | 2.58 | 2.46 | 2.53 | 17 000 | 42 375 |
| 21.11.2025 | 2.68 | 2.68 | 2.57 | 2.64 | 21 000 | 54 060 |
Biznesradar bez reklam? Sprawdź BR Plus
