Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN72470
8.36-0.56(-6.28%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.04.2026 | 8.36 | 8.36 | 8.36 | 8.36 | 200 | 167 |
| 16.04.2026 | 8.95 | 8.95 | 8.95 | 8.95 | 200 | 179 |
| 15.01.2026 | 5.94 | 5.94 | 5.94 | 5.94 | 400 | 238 |
| 09.01.2026 | 5.46 | 5.46 | 5.46 | 5.46 | 400 | 218 |
| 29.10.2025 | 6.03 | 6.03 | 6.03 | 6.03 | 166 | 100 |
| 27.10.2025 | 6.07 | 6.07 | 6.07 | 6.07 | 165 | 100 |
| 14.10.2025 | 4.77 | 4.77 | 4.77 | 4.77 | 133 | 63 |
| 06.08.2025 | 4.05 | 4.05 | 4.05 | 4.05 | 250 | 101 |
| 25.07.2025 | 4.04 | 4.04 | 4.04 | 4.04 | 900 | 364 |
| 22.07.2025 | 4.34 | 4.34 | 4.34 | 4.34 | 1 500 | 651 |
| 15.07.2025 | 4.62 | 4.62 | 4.62 | 4.62 | 2 500 | 1 155 |
| 14.07.2025 | 4.53 | 4.53 | 4.53 | 4.53 | 1 | 0 |
| 09.07.2025 | 4.42 | 4.42 | 4.42 | 4.42 | 5 701 | 2 520 |
| 08.07.2025 | 4.32 | 4.32 | 4.32 | 4.32 | 1 | 0 |
| 07.07.2025 | 4.15 | 4.19 | 4.15 | 4.19 | 251 | 104 |
| 03.07.2025 | 4.20 | 4.20 | 4.20 | 4.20 | 1 | 0 |
| 02.07.2025 | 4.10 | 4.10 | 4.10 | 4.10 | 1 | 0 |
| 20.06.2025 | 4.06 | 4.06 | 4.06 | 4.06 | 1 | 0 |
| 17.06.2025 | 3.80 | 3.80 | 3.80 | 3.80 | 264 | 100 |
| 16.06.2025 | 3.67 | 3.67 | 3.67 | 3.67 | 1 | 0 |
| 10.06.2025 | 3.41 | 3.51 | 3.41 | 3.51 | 2 | 1 |
| 05.06.2025 | 3.27 | 3.28 | 3.27 | 3.28 | 301 | 99 |
| 04.06.2025 | 3.25 | 3.25 | 3.25 | 3.25 | 1 | 0 |
| 29.05.2025 | 3.24 | 3.27 | 3.23 | 3.27 | 22 500 | 7 303 |
| 28.05.2025 | 3.10 | 3.20 | 3.10 | 3.18 | 25 530 | 8 074 |
| 22.05.2025 | 2.79 | 2.79 | 2.79 | 2.79 | 176 | 49 |
| 20.05.2025 | 3.02 | 3.02 | 3.02 | 3.02 | 339 | 102 |
| 12.05.2025 | 3.09 | 3.09 | 3.09 | 3.09 | 392 | 121 |
| 09.05.2025 | 2.80 | 2.98 | 2.80 | 2.98 | 1 002 | 281 |
| 08.05.2025 | 2.79 | 2.79 | 2.79 | 2.79 | 1 | 0 |
| 07.05.2025 | 2.72 | 2.72 | 2.70 | 2.70 | 1 001 | 270 |
| 06.05.2025 | 2.48 | 2.59 | 2.48 | 2.59 | 2 000 | 507 |
| 02.05.2025 | 2.66 | 2.69 | 2.65 | 2.69 | 2 001 | 531 |
| 28.04.2025 | 2.70 | 2.70 | 2.70 | 2.70 | 1 | 0 |
| 25.04.2025 | 2.69 | 2.69 | 2.68 | 2.68 | 1 001 | 268 |
| 24.04.2025 | 2.53 | 2.60 | 2.53 | 2.60 | 4 | 1 |
| 23.04.2025 | 2.49 | 2.49 | 2.49 | 2.49 | 1 | 0 |
| 22.04.2025 | 2.32 | 2.37 | 2.32 | 2.37 | 2 | 0 |
| 09.04.2025 | 2.06 | 2.10 | 1.96 | 2.04 | 13 000 | 2 666 |
| 07.04.2025 | 1.75 | 2.10 | 1.75 | 2.10 | 11 500 | 2 232 |
| 04.04.2025 | 2.18 | 2.27 | 2.17 | 2.20 | 3 500 | 777 |
| 03.04.2025 | 2.45 | 2.45 | 2.45 | 2.45 | 8 450 | 2 070 |
| 02.04.2025 | 2.68 | 2.74 | 2.68 | 2.74 | 5 001 | 1 340 |
| 01.04.2025 | 2.76 | 2.76 | 2.76 | 2.76 | 1 | 0 |
| 27.03.2025 | 2.77 | 2.77 | 2.77 | 2.77 | 356 | 99 |
| 26.03.2025 | 2.91 | 2.91 | 2.91 | 2.91 | 1 | 0 |
| 25.03.2025 | 2.77 | 2.79 | 2.77 | 2.79 | 357 | 100 |
| 24.03.2025 | 2.72 | 2.75 | 2.72 | 2.75 | 2 | 1 |
| 21.03.2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2 249 | 598 |
| 20.03.2025 | 2.58 | 2.65 | 2.58 | 2.65 | 6 001 | 1 548 |
Biznesradar bez reklam? Sprawdź BR Plus
