Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKN91223
5.08+0.39(+8.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.05.2026 | 5.08 | 5.08 | 5.08 | 5.08 | 200 | 102 |
| 15.05.2026 | 4.97 | 4.97 | 4.97 | 4.97 | 300 | 149 |
| 13.05.2026 | 5.08 | 5.08 | 5.08 | 5.08 | 250 | 127 |
| 12.05.2026 | 5.28 | 5.28 | 5.28 | 5.28 | 10 080 | 5 322 |
| 11.05.2026 | 4.90 | 5.14 | 4.90 | 5.14 | 10 330 | 5 112 |
| 07.05.2026 | 4.72 | 4.72 | 4.65 | 4.65 | 500 | 234 |
| 23.04.2026 | 3.67 | 3.68 | 3.67 | 3.68 | 1 038 | 381 |
| 21.04.2026 | 3.43 | 3.43 | 3.43 | 3.43 | 9 | 3 |
| 20.04.2026 | 3.36 | 3.36 | 3.36 | 3.36 | 266 | 89 |
| 17.04.2026 | 3.51 | 3.51 | 3.14 | 3.14 | 2 889 | 984 |
| 14.04.2026 | 3.71 | 3.72 | 3.71 | 3.72 | 1 507 | 560 |
| 13.04.2026 | 3.86 | 3.86 | 3.74 | 3.74 | 826 | 315 |
| 10.04.2026 | 3.95 | 3.95 | 3.61 | 3.61 | 2 587 | 980 |
| 09.04.2026 | 4.20 | 4.20 | 4.20 | 4.20 | 250 | 105 |
| 07.04.2026 | 4.30 | 4.38 | 4.30 | 4.38 | 1 450 | 631 |
| 01.04.2026 | 3.97 | 3.97 | 3.97 | 3.97 | 100 | 40 |
| 31.03.2026 | 4.13 | 4.13 | 4.11 | 4.11 | 650 | 268 |
| 30.03.2026 | 3.89 | 3.89 | 3.89 | 3.89 | 300 | 117 |
| 26.03.2026 | 4.05 | 4.11 | 3.61 | 3.63 | 51 820 | 19 028 |
| 25.03.2026 | 3.77 | 4.04 | 3.77 | 4.04 | 1 040 | 400 |
| 24.03.2026 | 3.85 | 3.85 | 3.85 | 3.85 | 260 | 100 |
| 23.03.2026 | 3.34 | 3.34 | 3.34 | 3.34 | 200 | 67 |
| 19.03.2026 | 4.10 | 4.10 | 4.09 | 4.09 | 1 000 | 410 |
| 18.03.2026 | 4.11 | 4.11 | 4.11 | 4.11 | 1 000 | 411 |
| 17.03.2026 | 4.22 | 4.22 | 4.22 | 4.22 | 150 | 63 |
| 16.03.2026 | 3.62 | 3.62 | 3.62 | 3.62 | 1 000 | 362 |
| 12.03.2026 | 3.68 | 3.70 | 3.55 | 3.64 | 3 000 | 1 095 |
| 11.03.2026 | 3.27 | 3.65 | 3.22 | 3.62 | 15 346 | 5 285 |
| 10.03.2026 | 2.62 | 2.90 | 2.62 | 2.90 | 8 800 | 2 311 |
| 06.03.2026 | 2.70 | 2.70 | 2.58 | 2.58 | 49 000 | 12 942 |
| 05.03.2026 | 2.68 | 2.82 | 2.68 | 2.82 | 29 050 | 8 002 |
| 04.03.2026 | 2.40 | 2.57 | 2.40 | 2.43 | 13 428 | 3 399 |
| 03.03.2026 | 2.72 | 2.72 | 2.20 | 2.20 | 59 371 | 13 720 |
| 02.03.2026 | 2.67 | 3.00 | 2.67 | 2.94 | 26 508 | 7 436 |
| 27.02.2026 | 2.21 | 2.21 | 2.21 | 2.21 | 1 100 | 243 |
| 26.02.2026 | 2.39 | 2.39 | 2.22 | 2.22 | 10 827 | 2 519 |
| 25.02.2026 | 2.19 | 2.30 | 2.16 | 2.30 | 13 357 | 2 968 |
| 24.02.2026 | 2.06 | 2.19 | 2.05 | 2.19 | 4 699 | 991 |
| 23.02.2026 | 1.93 | 2.15 | 1.93 | 2.12 | 13 051 | 2 759 |
| 19.02.2026 | 1.94 | 1.94 | 1.83 | 1.88 | 3 870 | 730 |
| 18.02.2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1 000 | 156 |
| 17.02.2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1 000 | 163 |
| 13.02.2026 | 1.80 | 1.80 | 1.64 | 1.64 | 3 500 | 608 |
| 12.02.2026 | 2.05 | 2.05 | 1.90 | 1.90 | 2 689 | 533 |
| 11.02.2026 | 1.74 | 2.06 | 1.74 | 2.00 | 4 984 | 956 |
| 10.02.2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1 275 | 231 |
| 09.02.2026 | 1.84 | 2.00 | 1.82 | 1.87 | 23 015 | 4 333 |
| 06.02.2026 | 1.62 | 1.91 | 1.62 | 1.91 | 3 423 | 626 |
| 05.02.2026 | 1.68 | 1.68 | 1.52 | 1.52 | 4 226 | 681 |
| 04.02.2026 | 1.77 | 1.92 | 1.75 | 1.85 | 16 395 | 2 966 |
Biznesradar bez reklam? Sprawdź BR Plus
