Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2072249
11.10+0.28(+2.59%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.01.2026 | 11.10 | 11.10 | 11.10 | 11.10 | 1 000 | 111 |
| 06.10.2025 | 7.34 | 7.34 | 7.34 | 7.34 | 1 400 | 103 |
| 03.10.2025 | 7.42 | 7.42 | 7.42 | 7.42 | 1 400 | 104 |
| 02.09.2025 | 5.91 | 5.91 | 5.91 | 5.91 | 2 000 | 118 |
| 29.07.2025 | 7.70 | 7.70 | 7.70 | 7.70 | 1 000 | 77 |
| 20.05.2025 | 6.65 | 6.65 | 6.65 | 6.65 | 1 499 | 100 |
| 19.05.2025 | 6.25 | 6.25 | 6.25 | 6.25 | 1 499 | 94 |
| 06.05.2025 | 5.36 | 5.49 | 5.36 | 5.49 | 480 | 26 |
| 15.04.2025 | 4.69 | 4.69 | 4.69 | 4.69 | 25 | 1 |
| 11.04.2025 | 4.20 | 4.20 | 4.20 | 4.20 | 800 | 34 |
| 10.04.2025 | 4.06 | 4.06 | 4.06 | 4.06 | 25 | 1 |
| 08.04.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 2 000 | 68 |
| 07.04.2025 | 1.41 | 3.00 | 1.41 | 3.00 | 5 312 | 144 |
| 04.04.2025 | 3.60 | 3.60 | 3.60 | 3.60 | 500 | 18 |
| 26.03.2025 | 6.55 | 6.55 | 6.35 | 6.35 | 3 428 | 221 |
| 21.03.2025 | 6.08 | 6.08 | 6.08 | 6.08 | 700 | 43 |
| 12.03.2025 | 4.75 | 4.75 | 4.70 | 4.70 | 2 000 | 95 |
| 10.03.2025 | 4.48 | 4.62 | 4.47 | 4.54 | 11 762 | 533 |
| 06.03.2025 | 4.76 | 4.77 | 4.76 | 4.77 | 2 650 | 126 |
| 05.03.2025 | 4.27 | 4.57 | 4.27 | 4.49 | 16 978 | 751 |
| 04.03.2025 | 4.16 | 4.16 | 3.75 | 3.75 | 6 539 | 269 |
| 03.03.2025 | 4.24 | 4.63 | 4.24 | 4.63 | 24 299 | 1 080 |
| 28.02.2025 | 4.37 | 4.37 | 4.37 | 4.37 | 6 725 | 294 |
| 27.02.2025 | 4.66 | 4.66 | 4.65 | 4.65 | 5 573 | 260 |
| 25.02.2025 | 4.30 | 4.41 | 4.23 | 4.40 | 15 779 | 681 |
| 24.02.2025 | 4.48 | 4.48 | 4.27 | 4.27 | 7 172 | 318 |
| 21.02.2025 | 5.03 | 5.03 | 4.92 | 4.98 | 8 822 | 439 |
| 20.02.2025 | 4.78 | 5.02 | 4.78 | 4.80 | 28 445 | 1 394 |
| 19.02.2025 | 5.55 | 5.55 | 4.88 | 4.94 | 27 967 | 1 454 |
| 18.02.2025 | 5.14 | 5.14 | 5.14 | 5.14 | 7 704 | 396 |
| 17.02.2025 | 4.72 | 4.72 | 4.72 | 4.72 | 7 704 | 364 |
| 12.02.2025 | 4.19 | 4.19 | 4.19 | 4.19 | 1 000 | 42 |
| 11.02.2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4 170 | 168 |
| 07.02.2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3 000 | 109 |
| 06.02.2025 | 3.11 | 3.27 | 3.11 | 3.27 | 1 390 | 45 |
| 05.02.2025 | 2.94 | 2.94 | 2.94 | 2.94 | 1 700 | 50 |
| 04.02.2025 | 2.71 | 2.71 | 2.71 | 2.71 | 3 900 | 106 |
| 03.02.2025 | 2.65 | 2.76 | 2.65 | 2.76 | 2 480 | 68 |
| 31.01.2025 | 3.18 | 3.24 | 3.12 | 3.24 | 4 780 | 152 |
| 30.01.2025 | 3.05 | 3.10 | 3.05 | 3.10 | 2 000 | 62 |
| 29.01.2025 | 2.87 | 2.91 | 2.87 | 2.91 | 2 300 | 67 |
| 28.01.2025 | 2.66 | 2.82 | 2.66 | 2.82 | 18 808 | 516 |
| 27.01.2025 | 2.33 | 2.51 | 2.27 | 2.51 | 31 035 | 740 |
| 24.01.2025 | 2.56 | 2.72 | 2.54 | 2.60 | 12 696 | 336 |
| 23.01.2025 | 2.37 | 2.52 | 2.37 | 2.46 | 26 728 | 640 |
| 22.01.2025 | 2.29 | 2.63 | 2.26 | 2.54 | 52 564 | 1 271 |
| 21.01.2025 | 2.09 | 2.21 | 2.02 | 2.16 | 16 734 | 355 |
| 20.01.2025 | 2.04 | 2.20 | 1.90 | 2.08 | 77 446 | 1 588 |
| 17.01.2025 | 1.79 | 2.00 | 1.79 | 2.00 | 35 179 | 672 |
| 16.01.2025 | 1.78 | 1.78 | 1.71 | 1.71 | 49 500 | 878 |
Biznesradar bez reklam? Sprawdź BR Plus
