Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2073973
7.10+0.35(+5.19%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2025 | 6.94 | 7.10 | 6.94 | 7.10 | 750 | 53 |
| 18.11.2025 | 7.00 | 7.00 | 6.61 | 6.74 | 1 516 | 103 |
| 31.07.2025 | 7.04 | 7.04 | 7.04 | 7.04 | 150 | 11 |
| 15.07.2025 | 6.74 | 6.74 | 6.74 | 6.74 | 360 | 24 |
| 14.07.2025 | 6.50 | 6.50 | 6.50 | 6.50 | 130 | 8 |
| 26.06.2025 | 5.76 | 5.86 | 5.76 | 5.86 | 790 | 46 |
| 24.06.2025 | 5.33 | 5.33 | 5.33 | 5.33 | 370 | 20 |
| 12.06.2025 | 5.68 | 5.68 | 5.68 | 5.68 | 270 | 15 |
| 10.06.2025 | 5.60 | 5.68 | 5.60 | 5.68 | 630 | 36 |
| 09.06.2025 | 5.17 | 5.17 | 5.17 | 5.17 | 330 | 17 |
| 06.06.2025 | 4.71 | 4.80 | 4.45 | 4.80 | 1 750 | 81 |
| 04.06.2025 | 5.44 | 5.48 | 5.44 | 5.48 | 680 | 37 |
| 03.06.2025 | 4.90 | 4.90 | 4.78 | 4.78 | 690 | 33 |
| 02.06.2025 | 5.05 | 5.08 | 5.05 | 5.08 | 720 | 36 |
| 30.05.2025 | 5.40 | 5.40 | 5.26 | 5.26 | 2 580 | 136 |
| 28.05.2025 | 6.19 | 6.19 | 6.19 | 6.19 | 1 060 | 66 |
| 27.05.2025 | 5.80 | 5.88 | 5.80 | 5.88 | 1 280 | 75 |
| 26.05.2025 | 5.61 | 5.61 | 5.61 | 5.61 | 190 | 11 |
| 23.05.2025 | 4.85 | 4.85 | 4.85 | 4.85 | 210 | 10 |
| 22.05.2025 | 5.28 | 5.28 | 5.28 | 5.28 | 190 | 10 |
| 21.05.2025 | 5.38 | 5.38 | 5.36 | 5.36 | 1 200 | 64 |
| 20.05.2025 | 5.81 | 5.82 | 5.81 | 5.82 | 13 000 | 756 |
| 19.05.2025 | 5.37 | 5.51 | 5.23 | 5.51 | 1 730 | 92 |
| 16.05.2025 | 5.85 | 5.85 | 5.85 | 5.85 | 175 | 10 |
| 15.05.2025 | 5.95 | 5.95 | 5.95 | 5.95 | 170 | 10 |
| 14.05.2025 | 6.24 | 6.24 | 6.24 | 6.24 | 5 000 | 312 |
| 13.05.2025 | 6.15 | 6.15 | 6.15 | 6.15 | 160 | 10 |
| 12.05.2025 | 6.45 | 6.54 | 6.45 | 6.54 | 355 | 23 |
| 09.05.2025 | 6.14 | 6.14 | 6.14 | 6.14 | 200 | 12 |
| 08.05.2025 | 5.26 | 5.57 | 5.26 | 5.57 | 17 090 | 904 |
| 06.05.2025 | 5.03 | 5.03 | 4.64 | 4.82 | 35 360 | 1 708 |
| 30.04.2025 | 5.80 | 5.80 | 5.20 | 5.20 | 15 747 | 850 |
| 29.04.2025 | 5.92 | 5.92 | 5.81 | 5.81 | 1 800 | 106 |
| 28.04.2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5 000 | 294 |
| 25.04.2025 | 5.64 | 5.77 | 5.60 | 5.60 | 30 680 | 1 739 |
| 24.04.2025 | 5.20 | 5.51 | 5.11 | 5.45 | 9 326 | 492 |
| 23.04.2025 | 5.04 | 5.50 | 5.02 | 5.50 | 18 192 | 962 |
| 22.04.2025 | 4.40 | 4.48 | 4.30 | 4.48 | 17 714 | 780 |
| 17.04.2025 | 4.06 | 4.37 | 4.06 | 4.18 | 17 381 | 725 |
| 16.04.2025 | 3.67 | 4.05 | 3.65 | 3.85 | 94 924 | 3 622 |
| 15.04.2025 | 4.01 | 4.32 | 3.69 | 3.97 | 101 622 | 4 031 |
| 14.04.2025 | 3.54 | 3.77 | 3.45 | 3.77 | 56 654 | 2 056 |
| 11.04.2025 | 3.40 | 3.59 | 2.98 | 2.98 | 163 990 | 5 292 |
| 10.04.2025 | 3.80 | 3.80 | 2.97 | 3.34 | 264 447 | 8 907 |
| 09.04.2025 | 2.39 | 2.53 | 1.88 | 2.19 | 779 764 | 16 442 |
| 08.04.2025 | 2.30 | 2.93 | 2.12 | 2.87 | 217 683 | 5 505 |
| 07.04.2025 | 1.03 | 2.56 | 1.03 | 1.86 | 451 050 | 8 155 |
| 04.04.2025 | 2.94 | 2.94 | 2.67 | 2.67 | 460 | 13 |
| 27.02.2025 | 4.30 | 4.30 | 4.30 | 4.30 | 997 | 43 |
| 20.02.2025 | 4.18 | 4.18 | 4.18 | 4.18 | 2 000 | 84 |
Biznesradar bez reklam? Sprawdź BR Plus
