Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2079707
11.58+0.02(+0.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.05.2026 | 11.58 | 11.58 | 11.58 | 11.58 | 50 | 6 |
| 04.05.2026 | 11.46 | 11.46 | 11.46 | 11.46 | 116 | 13 |
| 30.04.2026 | 11.14 | 11.14 | 11.10 | 11.10 | 186 | 21 |
| 23.04.2026 | 12.04 | 12.04 | 12.04 | 12.04 | 5 100 | 614 |
| 20.04.2026 | 12.86 | 12.86 | 12.86 | 12.86 | 25 | 3 |
| 14.04.2026 | 12.42 | 12.42 | 12.42 | 12.42 | 42 | 5 |
| 13.04.2026 | 12.02 | 12.02 | 12.02 | 12.02 | 300 | 36 |
| 08.04.2026 | 11.66 | 11.66 | 11.66 | 11.66 | 130 | 15 |
| 07.04.2026 | 10.92 | 10.92 | 10.92 | 10.92 | 8 | 1 |
| 31.03.2026 | 9.68 | 9.68 | 9.68 | 9.68 | 200 | 19 |
| 30.03.2026 | 9.02 | 9.02 | 9.02 | 9.02 | 50 | 5 |
| 20.03.2026 | 9.15 | 9.15 | 9.15 | 9.15 | 141 | 13 |
| 19.03.2026 | 9.10 | 9.10 | 9.10 | 9.10 | 141 | 13 |
| 19.02.2026 | 10.34 | 10.34 | 10.34 | 10.34 | 5 000 | 517 |
| 05.02.2026 | 10.32 | 10.32 | 10.32 | 10.32 | 50 | 5 |
| 03.02.2026 | 10.84 | 10.84 | 10.84 | 10.84 | 1 000 | 108 |
| 02.02.2026 | 9.51 | 9.51 | 9.51 | 9.51 | 55 | 5 |
| 30.01.2026 | 10.12 | 10.12 | 10.12 | 10.12 | 50 | 5 |
| 29.01.2026 | 10.72 | 11.12 | 10.72 | 11.12 | 180 | 20 |
| 09.01.2026 | 9.09 | 9.09 | 8.84 | 9.05 | 572 | 52 |
| 08.01.2026 | 9.20 | 9.20 | 8.82 | 8.82 | 130 | 12 |
| 02.01.2026 | 9.17 | 9.17 | 9.17 | 9.17 | 70 | 6 |
| 30.12.2025 | 8.68 | 8.68 | 8.68 | 8.68 | 90 | 8 |
| 12.12.2025 | 7.63 | 7.63 | 7.63 | 7.63 | 100 | 8 |
| 01.12.2025 | 6.98 | 7.00 | 6.98 | 7.00 | 240 | 17 |
| 24.11.2025 | 6.04 | 6.14 | 5.84 | 6.14 | 866 | 52 |
| 21.11.2025 | 5.84 | 6.10 | 5.84 | 6.10 | 639 | 38 |
| 20.11.2025 | 6.46 | 6.46 | 6.46 | 6.46 | 199 | 13 |
| 18.11.2025 | 6.15 | 6.20 | 5.85 | 5.85 | 240 | 14 |
| 14.11.2025 | 6.71 | 6.71 | 6.70 | 6.70 | 140 | 9 |
| 10.11.2025 | 7.05 | 7.05 | 7.05 | 7.05 | 195 | 14 |
| 07.11.2025 | 6.59 | 6.59 | 6.59 | 6.59 | 195 | 13 |
| 04.11.2025 | 6.80 | 6.80 | 6.80 | 6.80 | 170 | 12 |
| 28.10.2025 | 7.12 | 7.12 | 7.12 | 7.12 | 1 000 | 71 |
| 21.10.2025 | 6.35 | 6.35 | 6.35 | 6.35 | 170 | 11 |
| 20.10.2025 | 6.20 | 6.20 | 6.20 | 6.20 | 130 | 8 |
| 10.10.2025 | 5.93 | 5.93 | 5.93 | 5.93 | 140 | 8 |
| 23.09.2025 | 5.26 | 5.30 | 5.26 | 5.30 | 644 | 34 |
| 16.09.2025 | 5.30 | 5.30 | 5.30 | 5.30 | 276 | 15 |
| 15.09.2025 | 5.73 | 5.73 | 5.73 | 5.73 | 301 | 17 |
| 11.09.2025 | 5.50 | 5.70 | 5.50 | 5.70 | 616 | 34 |
| 10.09.2025 | 5.05 | 5.05 | 5.05 | 5.05 | 342 | 17 |
| 08.09.2025 | 5.55 | 5.70 | 5.55 | 5.70 | 922 | 52 |
| 05.09.2025 | 5.70 | 5.70 | 5.38 | 5.38 | 938 | 52 |
| 04.09.2025 | 5.37 | 5.37 | 5.37 | 5.37 | 260 | 14 |
| 02.09.2025 | 4.52 | 4.52 | 4.52 | 4.52 | 200 | 9 |
| 29.08.2025 | 5.35 | 5.35 | 5.27 | 5.27 | 522 | 28 |
| 28.08.2025 | 5.79 | 5.79 | 5.49 | 5.49 | 1 218 | 69 |
| 27.08.2025 | 5.92 | 5.92 | 5.92 | 5.92 | 291 | 17 |
| 26.08.2025 | 5.90 | 6.10 | 5.90 | 6.10 | 584 | 35 |
Biznesradar bez reklam? Sprawdź BR Plus
