Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2064584
9.73+0.36(+3.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 9.73 | 9.73 | 9.73 | 9.73 | 400 | 39 |
| 24.11.2025 | 8.62 | 8.62 | 8.62 | 8.62 | 110 | 9 |
| 21.11.2025 | 8.52 | 8.52 | 8.52 | 8.52 | 50 | 4 |
| 18.11.2025 | 8.29 | 8.36 | 8.29 | 8.36 | 60 | 5 |
| 16.10.2025 | 8.45 | 8.45 | 8.45 | 8.45 | 210 | 18 |
| 15.10.2025 | 8.45 | 8.45 | 8.45 | 8.45 | 50 | 4 |
| 14.10.2025 | 7.80 | 7.81 | 7.80 | 7.81 | 2 484 | 194 |
| 03.10.2025 | 8.30 | 8.30 | 8.02 | 8.02 | 100 | 8 |
| 26.09.2025 | 7.55 | 7.55 | 7.55 | 7.55 | 50 | 4 |
| 22.09.2025 | 7.28 | 7.28 | 7.28 | 7.28 | 10 | 1 |
| 05.09.2025 | 7.84 | 7.85 | 7.84 | 7.85 | 2 484 | 195 |
| 25.08.2025 | 8.46 | 8.46 | 8.46 | 8.46 | 600 | 51 |
| 05.08.2025 | 7.89 | 7.90 | 7.89 | 7.89 | 2 700 | 213 |
| 17.07.2025 | 8.29 | 8.29 | 8.27 | 8.27 | 3 300 | 273 |
| 10.07.2025 | 7.81 | 7.81 | 7.75 | 7.75 | 2 582 | 201 |
| 30.06.2025 | 7.68 | 7.68 | 7.68 | 7.68 | 2 582 | 198 |
| 24.06.2025 | 6.70 | 6.70 | 6.70 | 6.70 | 930 | 62 |
| 23.06.2025 | 6.39 | 6.41 | 6.22 | 6.23 | 6 870 | 437 |
| 20.06.2025 | 6.51 | 6.58 | 6.51 | 6.58 | 6 870 | 449 |
| 17.06.2025 | 6.24 | 6.24 | 6.12 | 6.12 | 10 900 | 680 |
| 16.06.2025 | 6.50 | 6.50 | 6.46 | 6.46 | 10 500 | 681 |
| 13.06.2025 | 6.47 | 6.47 | 6.46 | 6.46 | 400 | 26 |
| 12.06.2025 | 7.25 | 7.25 | 6.52 | 6.53 | 7 948 | 520 |
| 11.06.2025 | 7.00 | 7.00 | 7.00 | 7.00 | 100 | 7 |
| 10.06.2025 | 6.80 | 7.18 | 6.80 | 7.14 | 9 068 | 644 |
| 06.06.2025 | 6.21 | 6.21 | 5.93 | 5.98 | 10 986 | 670 |
| 05.06.2025 | 7.10 | 7.10 | 6.67 | 6.67 | 1 040 | 73 |
| 04.06.2025 | 6.80 | 7.07 | 6.80 | 7.07 | 10 114 | 713 |
| 02.06.2025 | 6.40 | 6.40 | 6.40 | 6.40 | 600 | 38 |
| 30.05.2025 | 6.95 | 6.95 | 6.79 | 6.79 | 10 280 | 698 |
| 29.05.2025 | 7.25 | 7.25 | 7.25 | 7.25 | 140 | 10 |
| 27.05.2025 | 7.30 | 7.31 | 7.30 | 7.30 | 10 180 | 744 |
| 26.05.2025 | 7.30 | 7.30 | 7.30 | 7.30 | 370 | 27 |
| 23.05.2025 | 6.24 | 6.24 | 6.24 | 6.24 | 220 | 14 |
| 22.05.2025 | 6.94 | 6.94 | 6.67 | 6.67 | 6 943 | 464 |
| 21.05.2025 | 6.86 | 6.86 | 6.86 | 6.86 | 4 500 | 309 |
| 16.05.2025 | 7.76 | 7.76 | 7.76 | 7.76 | 4 500 | 349 |
| 15.05.2025 | 7.33 | 7.33 | 7.33 | 7.33 | 4 027 | 295 |
| 12.05.2025 | 8.09 | 8.17 | 7.88 | 7.88 | 26 948 | 2 140 |
| 09.05.2025 | 7.26 | 7.70 | 7.26 | 7.70 | 895 | 66 |
| 07.05.2025 | 6.78 | 6.78 | 6.78 | 6.78 | 10 000 | 678 |
| 06.05.2025 | 6.37 | 6.37 | 6.18 | 6.18 | 735 | 46 |
| 05.05.2025 | 6.95 | 6.95 | 6.95 | 6.95 | 10 000 | 695 |
| 02.05.2025 | 7.23 | 7.23 | 7.23 | 7.23 | 490 | 35 |
| 30.04.2025 | 6.89 | 6.90 | 6.55 | 6.55 | 13 449 | 922 |
| 28.04.2025 | 7.40 | 7.40 | 7.40 | 7.40 | 3 153 | 233 |
| 24.04.2025 | 6.76 | 6.76 | 6.76 | 6.76 | 200 | 14 |
| 14.04.2025 | 5.04 | 5.10 | 4.99 | 5.10 | 26 741 | 1 346 |
| 11.04.2025 | 4.92 | 4.92 | 4.60 | 4.60 | 68 500 | 3 355 |
| 10.04.2025 | 5.27 | 5.27 | 4.53 | 4.81 | 91 795 | 4 499 |
Biznesradar bez reklam? Sprawdź BR Plus
