Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2072298
9.52+0.45(+4.96%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 9.52 | 9.52 | 9.52 | 9.52 | 250 | 24 |
| 18.11.2025 | 8.01 | 8.01 | 8.01 | 8.01 | 250 | 20 |
| 17.10.2025 | 7.50 | 7.75 | 7.38 | 7.75 | 1 370 | 104 |
| 15.10.2025 | 7.90 | 8.09 | 7.90 | 8.09 | 390 | 31 |
| 14.10.2025 | 7.50 | 7.50 | 7.24 | 7.24 | 390 | 29 |
| 26.09.2025 | 7.27 | 7.27 | 7.27 | 7.27 | 1 510 | 110 |
| 22.09.2025 | 6.90 | 6.90 | 6.90 | 6.90 | 750 | 52 |
| 19.09.2025 | 7.18 | 7.18 | 7.18 | 7.18 | 300 | 22 |
| 17.09.2025 | 7.20 | 7.20 | 7.20 | 7.20 | 300 | 22 |
| 16.09.2025 | 7.48 | 7.48 | 7.48 | 7.48 | 160 | 12 |
| 15.09.2025 | 7.75 | 7.75 | 7.75 | 7.75 | 150 | 12 |
| 12.09.2025 | 7.50 | 7.50 | 7.50 | 7.50 | 150 | 11 |
| 11.09.2025 | 7.76 | 7.76 | 7.76 | 7.76 | 620 | 48 |
| 10.09.2025 | 7.12 | 7.12 | 7.12 | 7.12 | 300 | 21 |
| 09.09.2025 | 7.65 | 7.65 | 7.48 | 7.48 | 320 | 24 |
| 08.09.2025 | 7.77 | 7.77 | 7.77 | 7.77 | 5 435 | 422 |
| 02.09.2025 | 6.46 | 6.46 | 6.46 | 6.46 | 1 200 | 78 |
| 01.09.2025 | 7.07 | 7.07 | 6.64 | 6.64 | 2 900 | 197 |
| 29.08.2025 | 7.33 | 7.33 | 7.33 | 7.33 | 500 | 37 |
| 28.08.2025 | 7.50 | 7.50 | 7.50 | 7.50 | 350 | 26 |
| 27.08.2025 | 7.75 | 7.75 | 7.75 | 7.75 | 260 | 20 |
| 26.08.2025 | 8.08 | 8.08 | 8.08 | 8.08 | 100 | 8 |
| 25.08.2025 | 8.20 | 8.20 | 8.20 | 8.20 | 125 | 10 |
| 08.08.2025 | 9.23 | 9.23 | 9.23 | 9.23 | 800 | 74 |
| 06.08.2025 | 8.20 | 8.20 | 8.20 | 8.20 | 150 | 12 |
| 01.08.2025 | 7.70 | 7.70 | 7.70 | 7.70 | 150 | 12 |
| 30.07.2025 | 8.35 | 8.35 | 8.35 | 8.35 | 110 | 9 |
| 28.07.2025 | 8.00 | 8.00 | 8.00 | 8.00 | 110 | 9 |
| 10.07.2025 | 7.88 | 7.88 | 7.88 | 7.88 | 126 | 10 |
| 04.07.2025 | 7.68 | 7.68 | 7.68 | 7.68 | 104 | 8 |
| 01.07.2025 | 7.40 | 7.40 | 7.40 | 7.40 | 87 | 6 |
| 26.06.2025 | 6.60 | 6.60 | 6.60 | 6.60 | 201 | 13 |
| 25.06.2025 | 6.40 | 6.40 | 6.40 | 6.40 | 201 | 13 |
| 24.06.2025 | 6.38 | 6.38 | 6.38 | 6.38 | 475 | 30 |
| 23.06.2025 | 5.89 | 5.89 | 5.89 | 5.89 | 200 | 12 |
| 13.06.2025 | 6.08 | 6.08 | 6.08 | 6.08 | 275 | 17 |
| 10.06.2025 | 6.67 | 6.67 | 6.67 | 6.67 | 85 | 6 |
| 09.06.2025 | 6.17 | 6.17 | 6.17 | 6.17 | 100 | 6 |
| 06.06.2025 | 5.64 | 5.64 | 5.64 | 5.64 | 150 | 8 |
| 02.06.2025 | 6.12 | 6.12 | 6.12 | 6.12 | 400 | 24 |
| 14.04.2025 | 4.80 | 4.80 | 4.80 | 4.80 | 500 | 24 |
| 11.04.2025 | 4.12 | 4.12 | 4.12 | 4.12 | 1 000 | 41 |
| 10.04.2025 | 4.88 | 4.88 | 4.69 | 4.69 | 1 440 | 68 |
| 09.04.2025 | 3.83 | 3.83 | 3.09 | 3.53 | 1 280 | 45 |
| 08.04.2025 | 3.54 | 4.14 | 3.49 | 4.05 | 3 200 | 120 |
| 07.04.2025 | 2.69 | 3.33 | 2.69 | 3.33 | 3 200 | 99 |
| 12.03.2025 | 5.32 | 5.32 | 5.32 | 5.32 | 334 | 18 |
| 06.03.2025 | 5.28 | 5.52 | 5.28 | 5.52 | 638 | 34 |
| 27.02.2025 | 5.38 | 5.38 | 5.38 | 5.38 | 320 | 17 |
| 13.02.2025 | 5.07 | 5.07 | 5.07 | 5.07 | 1 000 | 51 |
Biznesradar bez reklam? Sprawdź BR Plus
