Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2072256
8.86+0.31(+3.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.08.2025 | 8.86 | 8.86 | 8.86 | 8.86 | 5 000 | 443 |
| 19.08.2025 | 8.58 | 8.58 | 8.58 | 8.58 | 5 000 | 429 |
| 16.06.2025 | 5.92 | 5.92 | 5.92 | 5.92 | 434 | 26 |
| 13.06.2025 | 5.70 | 5.70 | 5.70 | 5.70 | 225 | 13 |
| 12.06.2025 | 6.15 | 6.15 | 5.85 | 5.94 | 649 | 39 |
| 07.04.2025 | 2.04 | 2.89 | 1.63 | 2.73 | 9 900 | 204 |
| 04.04.2025 | 3.60 | 3.60 | 3.25 | 3.25 | 5 500 | 196 |
| 31.03.2025 | 5.53 | 5.53 | 5.53 | 5.53 | 100 | 6 |
| 06.03.2025 | 4.95 | 4.95 | 4.83 | 4.83 | 1 000 | 49 |
| 05.03.2025 | 4.62 | 4.62 | 4.62 | 4.62 | 1 000 | 46 |
| 03.03.2025 | 4.80 | 4.80 | 4.78 | 4.78 | 13 150 | 629 |
| 26.02.2025 | 4.82 | 4.97 | 4.82 | 4.97 | 150 | 7 |
| 25.02.2025 | 4.40 | 4.60 | 4.40 | 4.60 | 396 | 18 |
| 24.02.2025 | 4.36 | 4.36 | 4.36 | 4.36 | 296 | 13 |
| 21.02.2025 | 5.13 | 5.13 | 5.13 | 5.13 | 100 | 5 |
| 19.02.2025 | 5.15 | 5.15 | 5.15 | 5.15 | 13 000 | 670 |
| 18.02.2025 | 4.99 | 5.43 | 4.99 | 5.33 | 24 100 | 1 296 |
| 07.02.2025 | 3.79 | 3.79 | 3.79 | 3.79 | 400 | 15 |
| 06.02.2025 | 3.41 | 3.41 | 3.41 | 3.41 | 13 000 | 443 |
| 04.02.2025 | 2.78 | 3.02 | 2.76 | 3.02 | 700 | 20 |
| 03.02.2025 | 2.82 | 2.82 | 2.82 | 2.82 | 12 900 | 364 |
| 31.01.2025 | 3.24 | 3.24 | 3.24 | 3.24 | 800 | 26 |
| 29.01.2025 | 3.01 | 3.01 | 3.01 | 3.01 | 600 | 18 |
| 28.01.2025 | 2.91 | 2.91 | 2.90 | 2.90 | 400 | 12 |
| 27.01.2025 | 2.45 | 2.45 | 2.45 | 2.45 | 400 | 10 |
| 22.01.2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2 330 | 59 |
| 17.01.2025 | 1.94 | 2.08 | 1.94 | 2.08 | 129 100 | 2 548 |
| 16.01.2025 | 1.85 | 1.85 | 1.82 | 1.82 | 103 000 | 1 885 |
| 15.01.2025 | 1.38 | 1.48 | 1.38 | 1.48 | 4 330 | 62 |
| 14.01.2025 | 1.35 | 1.50 | 1.35 | 1.39 | 4 000 | 56 |
| 13.01.2025 | 1.25 | 1.25 | 1.20 | 1.20 | 7 000 | 85 |
| 10.01.2025 | 1.60 | 1.68 | 1.45 | 1.45 | 32 500 | 511 |
| 08.01.2025 | 1.38 | 1.40 | 1.27 | 1.28 | 8 000 | 107 |
| 07.01.2025 | 1.61 | 1.70 | 1.61 | 1.70 | 22 100 | 362 |
| 03.01.2025 | 1.34 | 1.34 | 1.34 | 1.34 | 55 281 | 741 |
| 02.01.2025 | 1.18 | 1.36 | 1.06 | 1.15 | 117 008 | 1 389 |
| 30.12.2024 | 1.15 | 1.18 | 1.15 | 1.15 | 22 751 | 268 |
| 27.12.2024 | 1.04 | 1.04 | 0.99 | 1.01 | 5 375 | 55 |
| 23.12.2024 | 1.35 | 1.38 | 1.19 | 1.24 | 19 850 | 258 |
| 20.12.2024 | 1.14 | 1.14 | 0.98 | 1.10 | 17 900 | 189 |
| 19.12.2024 | 1.14 | 1.34 | 1.14 | 1.30 | 11 050 | 134 |
| 18.12.2024 | 1.28 | 1.50 | 1.26 | 1.50 | 27 909 | 391 |
| 17.12.2024 | 1.59 | 1.59 | 1.27 | 1.27 | 6 500 | 84 |
| 16.12.2024 | 2.00 | 2.00 | 2.00 | 2.00 | 50 | 1 |
| 13.12.2024 | 2.05 | 2.05 | 2.05 | 2.05 | 50 | 1 |
| 12.12.2024 | 2.20 | 2.20 | 1.98 | 1.98 | 900 | 19 |
| 11.12.2024 | 2.17 | 2.17 | 2.17 | 2.17 | 17 750 | 385 |
Biznesradar bez reklam? Sprawdź BR Plus
