Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2028720
14.74-0.20(-1.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14.74 | 14.74 | 14.74 | 14.74 | 70 | 10 |
| 07.10.2025 | 14.34 | 14.34 | 14.34 | 14.34 | 118 | 17 |
| 16.09.2025 | 14.14 | 14.14 | 14.14 | 14.14 | 118 | 17 |
| 11.09.2025 | 14.28 | 14.28 | 14.28 | 14.28 | 118 | 17 |
| 04.09.2025 | 13.66 | 13.66 | 13.66 | 13.66 | 118 | 16 |
| 19.08.2025 | 15.60 | 15.60 | 15.60 | 15.60 | 923 | 144 |
| 12.08.2025 | 15.60 | 15.60 | 15.60 | 15.60 | 2 000 | 312 |
| 05.08.2025 | 14.26 | 14.26 | 14.26 | 14.26 | 100 | 14 |
| 04.08.2025 | 14.18 | 14.18 | 14.18 | 14.18 | 100 | 14 |
| 17.06.2025 | 12.42 | 12.42 | 12.42 | 12.42 | 100 | 12 |
| 11.06.2025 | 13.12 | 13.12 | 13.12 | 13.12 | 100 | 13 |
| 10.06.2025 | 13.12 | 13.12 | 13.12 | 13.12 | 200 | 26 |
| 06.06.2025 | 12.38 | 12.38 | 12.38 | 12.38 | 200 | 25 |
| 05.06.2025 | 12.82 | 12.82 | 12.82 | 12.82 | 200 | 26 |
| 03.06.2025 | 12.40 | 12.40 | 12.40 | 12.40 | 200 | 25 |
| 08.04.2025 | 10.38 | 10.50 | 10.38 | 10.50 | 220 | 23 |
| 14.03.2025 | 12.60 | 12.60 | 12.60 | 12.60 | 105 | 13 |
| 13.03.2025 | 11.82 | 11.82 | 11.82 | 11.82 | 90 | 11 |
| 06.03.2025 | 11.74 | 11.74 | 11.74 | 11.74 | 150 | 18 |
| 04.03.2025 | 10.82 | 10.84 | 10.82 | 10.82 | 250 | 27 |
| 19.02.2025 | 12.28 | 12.28 | 12.28 | 12.28 | 97 | 12 |
| 12.02.2025 | 11.30 | 11.30 | 11.30 | 11.30 | 185 | 21 |
| 07.02.2025 | 10.34 | 10.34 | 10.34 | 10.34 | 100 | 10 |
| 28.01.2025 | 9.53 | 9.53 | 9.53 | 9.53 | 110 | 10 |
| 22.01.2025 | 9.06 | 9.06 | 9.06 | 9.06 | 120 | 11 |
| 15.01.2025 | 8.40 | 8.40 | 8.40 | 8.40 | 70 | 6 |
| 13.01.2025 | 7.79 | 7.79 | 7.79 | 7.79 | 200 | 16 |
| 10.01.2025 | 8.33 | 8.33 | 8.33 | 8.33 | 125 | 10 |
| 07.01.2025 | 8.33 | 8.40 | 8.33 | 8.40 | 364 | 30 |
| 27.12.2024 | 7.66 | 7.66 | 7.66 | 7.66 | 180 | 14 |
| 19.12.2024 | 7.70 | 7.70 | 7.70 | 7.70 | 250 | 19 |
| 17.12.2024 | 8.15 | 8.15 | 8.15 | 8.15 | 184 | 15 |
| 06.12.2024 | 8.92 | 8.92 | 8.92 | 8.92 | 100 | 9 |
| 04.12.2024 | 8.59 | 8.59 | 8.59 | 8.59 | 125 | 11 |
| 02.12.2024 | 8.03 | 8.03 | 8.03 | 8.03 | 1 953 | 157 |
| 26.11.2024 | 7.75 | 7.75 | 7.75 | 7.75 | 1 000 | 78 |
| 21.11.2024 | 7.65 | 7.67 | 7.65 | 7.67 | 2 093 | 160 |
| 19.11.2024 | 7.05 | 7.05 | 7.02 | 7.02 | 340 | 24 |
| 15.11.2024 | 7.87 | 7.87 | 7.87 | 7.87 | 125 | 10 |
| 14.11.2024 | 7.98 | 7.98 | 7.98 | 7.98 | 1 000 | 80 |
| 06.11.2024 | 8.50 | 8.50 | 8.50 | 8.50 | 274 | 23 |
| 04.11.2024 | 8.17 | 8.17 | 8.17 | 8.17 | 44 | 4 |
| 29.10.2024 | 8.70 | 8.70 | 8.70 | 8.70 | 230 | 20 |
| 22.10.2024 | 8.43 | 8.43 | 8.43 | 8.43 | 120 | 10 |
| 01.10.2024 | 9.07 | 9.07 | 9.07 | 9.07 | 115 | 10 |
| 24.09.2024 | 9.32 | 9.32 | 9.32 | 9.32 | 16 | 1 |
| 20.09.2024 | 9.19 | 9.19 | 9.19 | 9.19 | 16 | 1 |
| 10.09.2024 | 8.80 | 8.80 | 8.80 | 8.80 | 115 | 10 |
| 16.08.2024 | 9.86 | 9.86 | 9.86 | 9.86 | 110 | 11 |
| 13.08.2024 | 9.08 | 9.08 | 9.08 | 9.08 | 80 | 7 |
Biznesradar bez reklam? Sprawdź BR Plus
