Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN81679
4.57+0.05(+1.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2025 | 4.57 | 4.57 | 4.57 | 4.57 | 543 | 248 |
| 12.11.2025 | 4.39 | 4.39 | 4.39 | 4.39 | 10 734 | 4 712 |
| 09.09.2025 | 2.40 | 2.40 | 2.40 | 2.40 | 500 | 120 |
| 08.09.2025 | 2.50 | 2.50 | 2.50 | 2.50 | 925 | 231 |
| 05.09.2025 | 2.35 | 2.40 | 2.35 | 2.40 | 1 453 | 345 |
| 04.09.2025 | 2.33 | 2.33 | 2.24 | 2.24 | 1 510 | 345 |
| 03.09.2025 | 2.10 | 2.10 | 2.10 | 2.10 | 500 | 105 |
| 02.09.2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1 111 | 220 |
| 27.08.2025 | 2.44 | 2.44 | 2.26 | 2.26 | 1 470 | 345 |
| 25.08.2025 | 2.60 | 2.60 | 2.60 | 2.60 | 1 001 | 260 |
| 22.08.2025 | 2.60 | 2.60 | 2.59 | 2.59 | 18 925 | 4 902 |
| 21.08.2025 | 2.40 | 2.46 | 2.40 | 2.46 | 2 133 | 518 |
| 20.08.2025 | 2.25 | 2.31 | 2.25 | 2.31 | 1 513 | 345 |
| 19.08.2025 | 2.22 | 2.22 | 2.22 | 2.22 | 1 | 0 |
| 14.08.2025 | 2.05 | 2.05 | 2.05 | 2.05 | 841 | 172 |
| 13.08.2025 | 2.18 | 2.18 | 2.10 | 2.10 | 2 613 | 561 |
| 12.08.2025 | 2.26 | 2.26 | 2.26 | 2.26 | 763 | 172 |
| 04.08.2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2 210 | 446 |
| 25.07.2025 | 2.10 | 2.10 | 2.10 | 2.10 | 18 262 | 3 835 |
| 24.07.2025 | 2.28 | 2.28 | 2.28 | 2.28 | 5 192 | 1 184 |
| 23.07.2025 | 2.39 | 2.39 | 2.39 | 2.39 | 722 | 173 |
| 21.07.2025 | 2.53 | 2.53 | 2.53 | 2.53 | 682 | 173 |
| 18.07.2025 | 2.53 | 2.53 | 2.53 | 2.53 | 600 | 152 |
| 15.07.2025 | 2.64 | 2.64 | 2.64 | 2.64 | 654 | 173 |
| 14.07.2025 | 2.56 | 2.60 | 2.56 | 2.60 | 550 | 141 |
| 10.07.2025 | 2.43 | 2.43 | 2.35 | 2.35 | 450 | 108 |
| 09.07.2025 | 2.56 | 2.56 | 2.56 | 2.56 | 700 | 179 |
| 07.07.2025 | 2.24 | 2.24 | 2.20 | 2.20 | 41 629 | 9 195 |
| 02.07.2025 | 2.20 | 2.20 | 2.20 | 2.20 | 9 074 | 1 996 |
| 01.07.2025 | 2.07 | 2.07 | 2.07 | 2.07 | 8 213 | 1 700 |
| 30.06.2025 | 2.01 | 2.08 | 2.01 | 2.08 | 4 940 | 1 010 |
| 27.06.2025 | 1.97 | 1.97 | 1.97 | 1.97 | 500 | 99 |
| 26.06.2025 | 2.03 | 2.03 | 2.00 | 2.00 | 17 066 | 3 419 |
| 25.06.2025 | 2.10 | 2.10 | 2.04 | 2.04 | 38 182 | 7 867 |
| 24.06.2025 | 1.96 | 2.05 | 1.95 | 2.05 | 27 726 | 5 443 |
| 20.06.2025 | 2.14 | 2.14 | 2.14 | 2.14 | 500 | 107 |
| 18.06.2025 | 2.03 | 2.03 | 2.03 | 2.03 | 500 | 102 |
| 16.06.2025 | 1.71 | 1.72 | 1.66 | 1.66 | 19 516 | 3 346 |
| 13.06.2025 | 1.52 | 1.55 | 1.52 | 1.53 | 4 754 | 727 |
| 12.06.2025 | 1.51 | 1.59 | 1.51 | 1.57 | 33 462 | 5 200 |
| 11.06.2025 | 1.66 | 1.66 | 1.50 | 1.55 | 106 090 | 16 565 |
| 10.06.2025 | 1.44 | 1.59 | 1.44 | 1.59 | 3 647 | 561 |
| 06.06.2025 | 1.25 | 1.25 | 1.21 | 1.21 | 2 500 | 307 |
| 04.06.2025 | 1.43 | 1.43 | 1.40 | 1.42 | 2 611 | 369 |
| 03.06.2025 | 1.16 | 1.27 | 1.08 | 1.27 | 77 178 | 9 087 |
| 02.06.2025 | 1.30 | 1.30 | 1.30 | 1.30 | 200 | 26 |
| 30.05.2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1 000 | 114 |
| 29.05.2025 | 1.33 | 1.36 | 1.33 | 1.36 | 2 000 | 269 |
| 28.05.2025 | 1.15 | 1.30 | 1.15 | 1.30 | 6 855 | 859 |
| 27.05.2025 | 1.10 | 1.11 | 1.10 | 1.11 | 2 000 | 221 |
Biznesradar bez reklam? Sprawdź BR Plus
