Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2079640
6.30-0.27(-4.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.10.2025 | 6.45 | 6.45 | 6.30 | 6.30 | 11 000 | 696 |
| 17.10.2025 | 4.77 | 5.09 | 4.77 | 5.09 | 1 000 | 49 |
| 13.10.2025 | 5.07 | 5.07 | 5.07 | 5.07 | 320 | 16 |
| 02.10.2025 | 5.07 | 5.30 | 5.07 | 5.30 | 670 | 35 |
| 26.09.2025 | 4.65 | 4.65 | 4.65 | 4.65 | 380 | 18 |
| 24.09.2025 | 4.70 | 4.70 | 4.70 | 4.70 | 430 | 20 |
| 11.09.2025 | 4.78 | 4.78 | 4.78 | 4.78 | 430 | 21 |
| 10.09.2025 | 4.05 | 4.05 | 4.05 | 4.05 | 400 | 16 |
| 08.09.2025 | 4.86 | 4.86 | 4.86 | 4.86 | 460 | 22 |
| 02.09.2025 | 3.79 | 4.24 | 3.70 | 4.24 | 3 563 | 140 |
| 01.09.2025 | 3.93 | 3.93 | 3.93 | 3.93 | 1 301 | 51 |
| 25.08.2025 | 5.59 | 5.59 | 5.59 | 5.59 | 187 | 10 |
| 22.08.2025 | 5.77 | 5.77 | 5.34 | 5.40 | 11 197 | 629 |
| 07.08.2025 | 5.55 | 6.19 | 5.55 | 6.19 | 6 700 | 410 |
| 06.08.2025 | 5.18 | 5.18 | 5.18 | 5.18 | 500 | 26 |
| 28.07.2025 | 5.54 | 5.54 | 5.54 | 5.54 | 200 | 11 |
| 17.07.2025 | 4.95 | 5.21 | 4.95 | 5.21 | 800 | 41 |
| 10.07.2025 | 5.24 | 5.24 | 5.24 | 5.24 | 500 | 26 |
| 30.06.2025 | 4.70 | 4.70 | 4.70 | 4.70 | 560 | 26 |
| 23.06.2025 | 3.26 | 3.26 | 3.26 | 3.26 | 1 200 | 39 |
| 20.06.2025 | 3.56 | 3.56 | 3.56 | 3.56 | 400 | 14 |
| 13.06.2025 | 3.38 | 3.44 | 3.38 | 3.40 | 878 | 30 |
| 12.06.2025 | 3.99 | 3.99 | 3.56 | 3.60 | 2 192 | 82 |
| 11.06.2025 | 3.87 | 3.92 | 3.84 | 3.84 | 950 | 37 |
| 10.06.2025 | 4.32 | 4.32 | 4.32 | 4.32 | 200 | 9 |
| 09.06.2025 | 3.48 | 3.48 | 3.36 | 3.36 | 294 | 10 |
| 06.06.2025 | 3.00 | 3.03 | 3.00 | 3.03 | 1 094 | 33 |
| 02.06.2025 | 3.51 | 3.68 | 3.51 | 3.65 | 1 906 | 68 |
| 30.05.2025 | 3.77 | 3.77 | 3.77 | 3.77 | 1 000 | 38 |
| 29.05.2025 | 4.22 | 4.22 | 4.22 | 4.22 | 1 000 | 42 |
| 28.05.2025 | 4.75 | 4.77 | 4.75 | 4.77 | 1 540 | 73 |
| 27.05.2025 | 4.34 | 4.34 | 4.34 | 4.34 | 500 | 22 |
| 26.05.2025 | 4.17 | 4.17 | 4.17 | 4.17 | 505 | 21 |
| 23.05.2025 | 3.35 | 3.45 | 3.20 | 3.45 | 1 200 | 41 |
| 12.05.2025 | 5.01 | 5.01 | 5.01 | 5.01 | 500 | 25 |
| 09.05.2025 | 4.40 | 4.79 | 4.40 | 4.79 | 3 500 | 161 |
| 08.05.2025 | 4.08 | 4.08 | 4.08 | 4.08 | 3 000 | 122 |
| 05.05.2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3 000 | 119 |
| 02.05.2025 | 4.07 | 4.28 | 4.05 | 4.28 | 13 145 | 548 |
| 30.04.2025 | 3.80 | 3.80 | 3.80 | 3.80 | 500 | 19 |
| 28.04.2025 | 4.43 | 4.52 | 4.26 | 4.26 | 1 008 | 45 |
| 25.04.2025 | 4.37 | 4.43 | 4.09 | 4.09 | 31 357 | 1 322 |
| 24.04.2025 | 3.95 | 4.20 | 3.91 | 4.20 | 7 321 | 299 |
| 23.04.2025 | 3.68 | 3.78 | 3.60 | 3.71 | 32 302 | 1 207 |
| 22.04.2025 | 2.97 | 3.17 | 2.93 | 3.17 | 13 008 | 393 |
| 17.04.2025 | 2.95 | 2.95 | 2.65 | 2.69 | 2 664 | 73 |
Biznesradar bez reklam? Sprawdź BR Plus
