Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2000639
5.35+0.31(+6.15%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 5.35 | 5.35 | 5.35 | 5.35 | 350 | 1 873 |
| 15.10.2026 | 4.79 | 5.06 | 4.79 | 5.04 | 1 050 | 5 212 |
| 14.10.2026 | 5.16 | 5.30 | 5.09 | 5.30 | 1 080 | 5 623 |
| 13.10.2026 | 5.25 | 5.25 | 5.25 | 5.25 | 280 | 1 470 |
| 12.10.2026 | 5.10 | 5.10 | 5.10 | 5.10 | 280 | 1 428 |
| 09.10.2026 | 4.68 | 4.68 | 4.68 | 4.68 | 300 | 1 404 |
| 08.10.2026 | 4.40 | 4.40 | 4.06 | 4.32 | 1 300 | 5 566 |
| 07.10.2026 | 4.94 | 4.94 | 4.94 | 4.94 | 570 | 2 816 |
| 06.10.2026 | 4.72 | 4.96 | 4.72 | 4.96 | 220 | 1 062 |
| 05.10.2026 | 4.38 | 4.38 | 4.38 | 4.38 | 290 | 1 270 |
| 02.10.2026 | 3.99 | 3.99 | 3.99 | 3.99 | 290 | 12 |
| 01.10.2026 | 4.20 | 4.20 | 4.20 | 4.20 | 100 | 4 |
| 29.09.2026 | 5.04 | 5.04 | 5.04 | 5.04 | 100 | 5 |
| 28.09.2026 | 4.86 | 5.01 | 4.78 | 5.01 | 10 000 | 493 |
| 24.09.2026 | 5.12 | 5.12 | 5.12 | 5.12 | 2 000 | 102 |
| 22.09.2026 | 5.58 | 5.58 | 5.39 | 5.39 | 400 | 22 |
| 21.09.2026 | 4.80 | 5.42 | 4.80 | 5.42 | 4 466 | 221 |
| 18.09.2026 | 4.78 | 4.78 | 4.20 | 4.20 | 4 972 | 224 |
| 17.09.2026 | 4.30 | 4.71 | 4.30 | 4.71 | 9 624 | 426 |
| 16.09.2026 | 4.09 | 4.09 | 3.88 | 3.93 | 9 144 | 365 |
| 15.09.2026 | 3.93 | 4.36 | 3.65 | 4.28 | 3 960 | 158 |
| 14.09.2026 | 4.40 | 4.40 | 4.20 | 4.20 | 1 680 | 71 |
| 11.09.2026 | 4.52 | 4.61 | 4.36 | 4.48 | 4 998 | 227 |
| 10.09.2026 | 4.55 | 4.75 | 4.25 | 4.25 | 6 665 | 302 |
| 09.09.2026 | 4.72 | 4.72 | 4.25 | 4.46 | 10 895 | 478 |
| 08.09.2026 | 4.17 | 4.68 | 4.02 | 4.68 | 26 449 | 1 136 |
| 07.09.2026 | 4.11 | 4.41 | 4.07 | 4.29 | 11 760 | 501 |
| 04.09.2026 | 3.59 | 4.07 | 3.59 | 4.00 | 30 479 | 1 181 |
| 03.09.2026 | 3.06 | 3.74 | 3.05 | 3.45 | 39 697 | 1 391 |
| 02.09.2026 | 3.11 | 3.53 | 3.07 | 3.53 | 18 084 | 576 |
| 01.09.2026 | 3.54 | 3.63 | 2.80 | 3.20 | 70 968 | 2 104 |
| 31.08.2026 | 3.16 | 3.76 | 3.16 | 3.61 | 91 614 | 3 182 |
| 28.08.2026 | 3.24 | 3.25 | 2.97 | 3.08 | 77 113 | 2 417 |
| 27.08.2026 | 3.49 | 3.49 | 2.74 | 2.85 | 133 275 | 4 054 |
| 26.08.2026 | 3.46 | 3.79 | 3.46 | 3.67 | 6 124 | 227 |
| 25.08.2026 | 3.14 | 3.32 | 3.14 | 3.29 | 23 470 | 757 |
| 24.08.2026 | 2.98 | 3.24 | 2.89 | 3.24 | 34 979 | 1 065 |
| 21.08.2026 | 3.46 | 3.57 | 3.16 | 3.20 | 39 464 | 1 330 |
| 20.08.2026 | 3.30 | 3.30 | 2.93 | 2.98 | 55 786 | 1 711 |
| 19.08.2026 | 2.94 | 3.58 | 2.56 | 3.50 | 38 307 | 1 275 |
| 18.08.2026 | 3.18 | 3.21 | 3.06 | 3.06 | 2 360 | 73 |
| 17.08.2026 | 3.48 | 3.48 | 3.04 | 3.14 | 19 861 | 646 |
| 14.08.2026 | 3.52 | 3.61 | 3.27 | 3.61 | 7 125 | 245 |
| 13.08.2026 | 3.61 | 3.63 | 3.38 | 3.38 | 7 619 | 269 |
Biznesradar bez reklam? Sprawdź BR Plus
