Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN76034
5.98+0.38(+6.79%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.02.2026 | 5.98 | 5.98 | 5.98 | 5.98 | 200 | 120 |
| 21.10.2025 | 4.37 | 4.37 | 4.37 | 4.37 | 400 | 175 |
| 17.10.2025 | 4.00 | 4.00 | 4.00 | 4.00 | 265 | 106 |
| 24.09.2025 | 3.92 | 3.92 | 3.92 | 3.92 | 1 001 | 392 |
| 15.09.2025 | 3.44 | 3.44 | 3.44 | 3.44 | 1 000 | 344 |
| 08.08.2025 | 3.14 | 3.14 | 3.14 | 3.14 | 500 | 157 |
| 07.08.2025 | 3.14 | 3.14 | 3.14 | 3.14 | 15 000 | 4 710 |
| 01.08.2025 | 3.00 | 3.00 | 3.00 | 3.00 | 500 | 150 |
| 21.07.2025 | 3.57 | 3.57 | 3.57 | 3.57 | 300 | 107 |
| 11.07.2025 | 3.45 | 3.48 | 3.45 | 3.48 | 939 | 325 |
| 09.07.2025 | 3.47 | 3.47 | 3.47 | 3.47 | 497 | 172 |
| 08.07.2025 | 3.32 | 3.40 | 3.32 | 3.40 | 1 540 | 517 |
| 01.07.2025 | 3.08 | 3.08 | 3.08 | 3.08 | 2 000 | 616 |
| 27.06.2025 | 2.95 | 2.98 | 2.95 | 2.98 | 2 000 | 593 |
| 17.06.2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2 000 | 580 |
| 13.06.2025 | 2.53 | 2.57 | 2.51 | 2.57 | 3 500 | 885 |
| 12.06.2025 | 2.57 | 2.57 | 2.57 | 2.57 | 500 | 129 |
| 11.06.2025 | 2.51 | 2.51 | 2.45 | 2.47 | 2 500 | 618 |
| 10.06.2025 | 2.54 | 2.59 | 2.54 | 2.59 | 2 329 | 602 |
| 09.06.2025 | 2.22 | 2.30 | 2.22 | 2.30 | 48 821 | 11 198 |
| 06.06.2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2 492 | 551 |
| 03.06.2025 | 2.08 | 2.08 | 2.08 | 2.08 | 830 | 173 |
| 29.05.2025 | 2.39 | 2.39 | 2.22 | 2.22 | 2 600 | 600 |
| 28.05.2025 | 2.15 | 2.17 | 2.15 | 2.17 | 4 611 | 991 |
| 27.05.2025 | 2.06 | 2.06 | 2.03 | 2.03 | 9 739 | 1 992 |
| 26.05.2025 | 2.00 | 2.00 | 1.98 | 1.98 | 3 492 | 696 |
| 23.05.2025 | 1.81 | 1.86 | 1.81 | 1.86 | 6 736 | 1 224 |
| 21.05.2025 | 2.09 | 2.09 | 2.07 | 2.07 | 2 000 | 416 |
| 20.05.2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2 000 | 436 |
| 19.05.2025 | 1.99 | 2.00 | 1.99 | 2.00 | 8 496 | 1 697 |
| 16.05.2025 | 2.08 | 2.09 | 2.08 | 2.09 | 10 599 | 2 206 |
| 15.05.2025 | 2.09 | 2.09 | 2.02 | 2.02 | 22 104 | 4 599 |
| 12.05.2025 | 2.22 | 2.22 | 2.22 | 2.22 | 43 443 | 9 644 |
| 09.05.2025 | 1.94 | 2.04 | 1.94 | 2.04 | 4 000 | 796 |
| 08.05.2025 | 1.89 | 1.89 | 1.89 | 1.89 | 2 000 | 378 |
| 07.05.2025 | 1.83 | 1.83 | 1.83 | 1.83 | 2 000 | 366 |
| 06.05.2025 | 1.65 | 1.65 | 1.60 | 1.61 | 18 482 | 2 994 |
| 05.05.2025 | 1.70 | 1.70 | 1.70 | 1.70 | 2 000 | 340 |
| 02.05.2025 | 1.81 | 1.81 | 1.80 | 1.80 | 18 596 | 3 363 |
| 30.04.2025 | 1.74 | 1.75 | 1.74 | 1.75 | 6 300 | 1 098 |
| 22.04.2025 | 1.39 | 1.39 | 1.39 | 1.39 | 971 | 135 |
| 15.04.2025 | 1.26 | 1.27 | 1.20 | 1.27 | 12 971 | 1 613 |
| 10.04.2025 | 1.50 | 1.50 | 1.50 | 1.50 | 5 500 | 825 |
| 09.04.2025 | 1.20 | 1.20 | 1.20 | 1.20 | 500 | 60 |
| 08.04.2025 | 1.27 | 1.38 | 1.17 | 1.32 | 20 565 | 2 640 |
| 07.04.2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1 988 | 221 |
| 04.04.2025 | 1.47 | 1.47 | 1.27 | 1.27 | 2 360 | 325 |
| 03.04.2025 | 1.87 | 1.87 | 1.73 | 1.73 | 2 400 | 432 |
| 31.03.2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1 123 | 188 |
| 28.03.2025 | 1.92 | 1.92 | 1.92 | 1.92 | 5 199 | 998 |
Biznesradar bez reklam? Sprawdź BR Plus
