Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2071951
11.50+0.70(+6.48%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 11.20 | 11.50 | 11.20 | 11.50 | 538 | 60 |
| 30.12.2025 | 10.74 | 10.74 | 10.74 | 10.74 | 100 | 11 |
| 22.12.2025 | 10.62 | 10.62 | 10.62 | 10.62 | 100 | 11 |
| 19.12.2025 | 10.14 | 10.16 | 10.14 | 10.16 | 200 | 20 |
| 11.12.2025 | 9.53 | 9.53 | 9.53 | 9.53 | 100 | 10 |
| 10.12.2025 | 9.06 | 9.06 | 9.06 | 9.06 | 100 | 9 |
| 09.12.2025 | 8.79 | 8.79 | 8.79 | 8.79 | 100 | 9 |
| 08.12.2025 | 8.57 | 8.57 | 8.57 | 8.57 | 100 | 9 |
| 04.12.2025 | 8.67 | 8.67 | 8.67 | 8.67 | 110 | 10 |
| 03.12.2025 | 8.72 | 8.72 | 8.54 | 8.54 | 270 | 23 |
| 02.12.2025 | 8.83 | 8.83 | 8.71 | 8.71 | 420 | 37 |
| 09.10.2025 | 8.15 | 8.15 | 8.15 | 8.15 | 1 400 | 114 |
| 04.09.2025 | 7.17 | 7.17 | 7.17 | 7.17 | 1 400 | 100 |
| 26.06.2025 | 6.70 | 6.70 | 6.70 | 6.70 | 197 | 13 |
| 25.06.2025 | 6.52 | 6.52 | 6.52 | 6.52 | 197 | 13 |
| 06.03.2025 | 5.45 | 5.51 | 5.45 | 5.51 | 666 | 37 |
| 26.02.2025 | 5.38 | 5.38 | 5.38 | 5.38 | 321 | 17 |
| 25.02.2025 | 5.00 | 5.00 | 5.00 | 5.00 | 345 | 17 |
| 20.02.2025 | 5.41 | 5.62 | 5.41 | 5.62 | 2 700 | 148 |
| 11.02.2025 | 4.58 | 4.58 | 4.58 | 4.58 | 58 | 3 |
| 04.02.2025 | 3.30 | 3.30 | 3.30 | 3.30 | 500 | 17 |
| 03.02.2025 | 3.28 | 3.28 | 3.20 | 3.20 | 500 | 16 |
| 31.01.2025 | 3.79 | 3.80 | 3.79 | 3.80 | 2 170 | 82 |
| 30.01.2025 | 3.61 | 3.61 | 3.61 | 3.61 | 300 | 11 |
| 29.01.2025 | 3.52 | 3.52 | 3.52 | 3.52 | 141 | 5 |
| 28.01.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 100 | 3 |
| 27.01.2025 | 2.90 | 3.13 | 2.90 | 3.13 | 5 300 | 154 |
| 24.01.2025 | 3.18 | 3.27 | 3.18 | 3.27 | 4 422 | 142 |
| 22.01.2025 | 2.95 | 3.17 | 2.95 | 3.15 | 23 791 | 711 |
| 20.01.2025 | 2.60 | 2.73 | 2.60 | 2.73 | 60 000 | 1 599 |
| 17.01.2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2 000 | 51 |
| 16.01.2025 | 2.32 | 2.32 | 2.32 | 2.32 | 53 319 | 1 237 |
| 15.01.2025 | 2.28 | 2.32 | 2.28 | 2.32 | 4 400 | 102 |
| 13.01.2025 | 1.92 | 1.92 | 1.69 | 1.69 | 719 | 12 |
| 10.01.2025 | 2.10 | 2.10 | 2.10 | 2.10 | 5 500 | 116 |
| 09.01.2025 | 1.70 | 1.96 | 1.70 | 1.96 | 28 750 | 497 |
| 08.01.2025 | 1.92 | 2.00 | 1.75 | 1.75 | 15 100 | 285 |
| 07.01.2025 | 2.16 | 2.16 | 2.13 | 2.13 | 1 300 | 28 |
| 03.01.2025 | 1.94 | 2.03 | 1.90 | 1.90 | 820 | 16 |
| 02.01.2025 | 1.69 | 1.83 | 1.69 | 1.78 | 15 200 | 262 |
| 30.12.2024 | 1.45 | 1.45 | 1.45 | 1.45 | 15 000 | 218 |
| 27.12.2024 | 1.49 | 1.49 | 1.49 | 1.49 | 100 | 1 |
| 23.12.2024 | 1.76 | 1.76 | 1.57 | 1.57 | 5 250 | 83 |
| 20.12.2024 | 1.55 | 1.55 | 1.55 | 1.55 | 200 | 3 |
| 19.12.2024 | 1.73 | 1.83 | 1.73 | 1.78 | 39 090 | 691 |
| 18.12.2024 | 1.78 | 1.92 | 1.78 | 1.89 | 67 663 | 1 224 |
| 17.12.2024 | 2.21 | 2.21 | 1.74 | 1.78 | 12 910 | 239 |
| 16.12.2024 | 2.37 | 2.37 | 2.21 | 2.35 | 10 873 | 247 |
| 13.12.2024 | 2.47 | 2.53 | 2.40 | 2.40 | 21 096 | 525 |
| 12.12.2024 | 2.56 | 2.56 | 2.37 | 2.42 | 12 944 | 317 |
Biznesradar bez reklam? Sprawdź BR Plus
