Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPYP64519
4.43-0.89(-16.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2025 | 4.39 | 4.43 | 4.39 | 4.43 | 1 000 | 442 |
| 12.12.2025 | 5.38 | 5.38 | 5.38 | 5.38 | 600 | 323 |
| 09.12.2025 | 5.22 | 5.22 | 5.22 | 5.22 | 600 | 313 |
| 05.12.2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5 000 | 2 730 |
| 04.12.2025 | 5.03 | 5.03 | 5.03 | 5.03 | 200 | 101 |
| 26.11.2025 | 5.30 | 5.30 | 5.30 | 5.30 | 2 616 | 1 386 |
| 25.11.2025 | 5.39 | 5.48 | 5.39 | 5.48 | 2 616 | 1 414 |
| 19.11.2025 | 4.92 | 4.92 | 4.92 | 4.92 | 100 | 49 |
| 17.11.2025 | 5.89 | 5.89 | 5.89 | 5.89 | 1 300 | 766 |
| 14.11.2025 | 6.68 | 6.68 | 6.68 | 6.68 | 100 | 67 |
| 13.11.2025 | 7.49 | 7.49 | 7.49 | 7.49 | 200 | 150 |
| 10.11.2025 | 7.55 | 7.55 | 7.40 | 7.40 | 500 | 374 |
| 31.10.2025 | 8.16 | 8.16 | 8.16 | 8.16 | 5 000 | 4 080 |
| 30.10.2025 | 8.80 | 8.80 | 8.53 | 8.63 | 7 316 | 6 276 |
| 28.10.2025 | 12.32 | 12.32 | 12.32 | 12.32 | 1 | 1 |
| 27.10.2025 | 8.85 | 8.94 | 8.85 | 8.93 | 7 616 | 6 765 |
| 22.10.2025 | 8.61 | 8.61 | 8.61 | 8.61 | 300 | 258 |
| 21.10.2025 | 8.23 | 8.23 | 8.23 | 8.23 | 600 | 494 |
| 17.10.2025 | 7.30 | 7.30 | 7.30 | 7.30 | 300 | 219 |
| 10.10.2025 | 11.06 | 11.22 | 11.06 | 11.22 | 450 | 501 |
| 09.10.2025 | 11.10 | 11.10 | 11.10 | 11.10 | 450 | 500 |
| 07.10.2025 | 9.63 | 9.63 | 9.63 | 9.63 | 125 | 120 |
| 06.10.2025 | 8.60 | 8.60 | 8.60 | 8.60 | 125 | 108 |
| 03.10.2025 | 8.10 | 8.10 | 8.10 | 8.10 | 250 | 203 |
| 02.10.2025 | 7.66 | 7.66 | 7.66 | 7.66 | 250 | 192 |
| 01.10.2025 | 7.39 | 7.39 | 7.39 | 7.39 | 98 | 72 |
| 18.09.2025 | 8.60 | 8.60 | 8.60 | 8.60 | 500 | 430 |
| 17.09.2025 | 7.69 | 7.69 | 7.69 | 7.69 | 31 | 24 |
| 16.09.2025 | 7.26 | 7.26 | 7.26 | 7.26 | 79 | 57 |
| 29.08.2025 | 8.72 | 8.72 | 8.72 | 8.72 | 1 850 | 1 613 |
| 19.08.2025 | 8.92 | 8.92 | 8.92 | 8.92 | 1 850 | 1 650 |
| 12.08.2025 | 7.86 | 7.86 | 7.86 | 7.86 | 119 | 94 |
| 31.07.2025 | 8.97 | 8.97 | 8.97 | 8.97 | 50 | 45 |
| 30.07.2025 | 10.00 | 10.00 | 10.00 | 10.00 | 119 | 119 |
| 29.07.2025 | 9.89 | 9.89 | 9.89 | 9.89 | 150 | 148 |
| 30.06.2025 | 10.42 | 10.42 | 10.42 | 10.42 | 700 | 729 |
| 12.05.2025 | 10.44 | 10.44 | 10.44 | 10.44 | 64 | 67 |
| 23.04.2025 | 7.20 | 7.20 | 7.17 | 7.17 | 1 398 | 1 007 |
| 08.04.2025 | 6.13 | 6.13 | 6.13 | 6.13 | 32 | 20 |
| 05.02.2025 | 13.90 | 13.92 | 13.90 | 13.92 | 706 | 981 |
| 08.01.2025 | 18.24 | 18.24 | 18.24 | 18.24 | 12 | 22 |
| 05.08.2024 | 6.64 | 6.65 | 6.64 | 6.65 | 6 391 | 4 245 |
| 02.08.2024 | 7.84 | 7.84 | 7.84 | 7.84 | 6 391 | 5 011 |
| 01.08.2024 | 9.40 | 9.40 | 9.40 | 9.40 | 150 | 141 |
| 30.07.2024 | 8.45 | 8.45 | 8.45 | 8.45 | 150 | 127 |
| 18.07.2024 | 7.75 | 7.75 | 7.75 | 7.75 | 100 | 78 |
| 17.06.2024 | 7.95 | 7.95 | 7.95 | 7.95 | 100 | 80 |
| 08.02.2024 | 7.17 | 7.17 | 7.17 | 7.17 | 98 | 70 |
| 07.02.2024 | 9.59 | 9.59 | 9.59 | 9.59 | 98 | 94 |
| 10.01.2024 | 8.17 | 8.17 | 8.17 | 8.17 | 95 | 78 |
Biznesradar bez reklam? Sprawdź BR Plus
