Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028571
17.82+0.08(+0.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.11.2025 | 17.82 | 17.82 | 17.82 | 17.82 | 40 000 | 7 128 |
| 25.11.2025 | 17.60 | 17.60 | 17.60 | 17.60 | 40 000 | 7 040 |
| 21.11.2025 | 17.20 | 17.20 | 17.20 | 17.20 | 87 | 15 |
| 15.10.2025 | 17.16 | 17.18 | 17.16 | 17.18 | 60 000 | 10 302 |
| 10.10.2025 | 17.02 | 17.02 | 16.88 | 16.88 | 60 000 | 10 184 |
| 02.10.2025 | 16.98 | 16.98 | 16.98 | 16.98 | 40 000 | 6 792 |
| 29.09.2025 | 16.66 | 16.66 | 16.66 | 16.66 | 40 000 | 6 664 |
| 26.09.2025 | 16.50 | 16.50 | 16.50 | 16.50 | 60 000 | 9 900 |
| 22.09.2025 | 15.98 | 15.98 | 15.84 | 15.84 | 20 000 | 3 182 |
| 18.09.2025 | 16.34 | 16.34 | 16.34 | 16.34 | 10 000 | 1 634 |
| 17.09.2025 | 16.38 | 16.38 | 16.28 | 16.28 | 20 000 | 3 266 |
| 15.09.2025 | 16.64 | 16.64 | 16.64 | 16.64 | 10 000 | 1 664 |
| 11.09.2025 | 16.60 | 16.62 | 16.60 | 16.62 | 70 000 | 11 627 |
| 10.09.2025 | 16.30 | 16.32 | 16.20 | 16.20 | 30 000 | 4 882 |
| 09.09.2025 | 16.50 | 16.50 | 16.40 | 16.40 | 40 000 | 6 582 |
| 08.09.2025 | 16.54 | 16.70 | 16.54 | 16.70 | 74 300 | 12 400 |
| 04.09.2025 | 15.84 | 15.84 | 15.82 | 15.82 | 10 000 | 1 583 |
| 03.09.2025 | 16.12 | 16.12 | 16.12 | 16.12 | 300 | 48 |
| 02.09.2025 | 15.52 | 15.90 | 15.50 | 15.90 | 16 400 | 2 548 |
| 28.08.2025 | 16.64 | 16.64 | 16.64 | 16.64 | 19 000 | 3 162 |
| 27.08.2025 | 17.04 | 17.06 | 16.74 | 16.74 | 30 000 | 5 084 |
| 26.08.2025 | 16.86 | 17.20 | 16.84 | 17.20 | 40 000 | 6 810 |
| 25.08.2025 | 17.24 | 17.24 | 17.24 | 17.24 | 40 000 | 6 896 |
| 22.08.2025 | 16.98 | 17.02 | 16.94 | 17.02 | 40 000 | 6 796 |
| 31.07.2025 | 17.16 | 17.16 | 17.16 | 17.16 | 700 | 120 |
| 29.07.2025 | 16.84 | 17.16 | 16.82 | 17.16 | 60 000 | 10 198 |
| 17.07.2025 | 16.50 | 16.82 | 16.50 | 16.82 | 70 000 | 11 736 |
| 16.07.2025 | 16.42 | 16.48 | 16.40 | 16.48 | 30 000 | 4 930 |
| 15.07.2025 | 16.80 | 16.80 | 16.80 | 16.80 | 20 000 | 3 360 |
| 14.07.2025 | 16.34 | 16.60 | 16.34 | 16.60 | 50 000 | 8 274 |
| 11.07.2025 | 16.40 | 16.40 | 16.26 | 16.26 | 30 000 | 4 906 |
| 07.07.2025 | 16.36 | 16.54 | 16.34 | 16.54 | 40 000 | 6 578 |
| 03.07.2025 | 16.54 | 16.72 | 16.52 | 16.72 | 60 000 | 9 976 |
| 12.06.2025 | 15.16 | 15.16 | 15.16 | 15.16 | 9 507 | 1 441 |
| 10.06.2025 | 15.14 | 15.50 | 15.14 | 15.50 | 99 507 | 15 365 |
| 09.06.2025 | 14.94 | 14.94 | 14.92 | 14.92 | 30 000 | 4 480 |
| 06.06.2025 | 14.70 | 14.70 | 14.64 | 14.64 | 39 873 | 5 855 |
| 05.06.2025 | 15.16 | 15.16 | 15.16 | 15.16 | 9 873 | 1 497 |
| 03.06.2025 | 15.40 | 15.40 | 15.36 | 15.36 | 30 000 | 4 616 |
| 02.06.2025 | 14.98 | 15.30 | 14.98 | 15.30 | 40 000 | 6 064 |
| 28.05.2025 | 16.18 | 16.20 | 16.18 | 16.20 | 46 000 | 7 447 |
| 23.05.2025 | 15.42 | 15.44 | 15.42 | 15.44 | 20 000 | 3 086 |
| 15.05.2025 | 15.78 | 15.78 | 15.78 | 15.78 | 26 852 | 4 237 |
| 13.05.2025 | 16.10 | 16.10 | 16.08 | 16.08 | 10 000 | 1 609 |
| 12.05.2025 | 16.44 | 16.44 | 16.42 | 16.42 | 16 000 | 2 629 |
| 09.05.2025 | 15.96 | 15.96 | 15.96 | 15.96 | 26 852 | 4 286 |
| 08.05.2025 | 15.50 | 15.50 | 15.50 | 15.50 | 69 000 | 10 695 |
| 06.05.2025 | 14.76 | 14.76 | 14.62 | 14.62 | 20 000 | 2 938 |
| 05.05.2025 | 15.36 | 15.36 | 15.30 | 15.30 | 20 000 | 3 066 |
| 29.04.2025 | 15.68 | 15.68 | 15.60 | 15.60 | 9 000 | 1 408 |
Biznesradar bez reklam? Sprawdź BR Plus
