Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2080465
7.46-0.24(-3.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.01.2026 | 7.35 | 7.46 | 7.17 | 7.46 | 2 944 | 215 |
| 13.01.2026 | 7.96 | 7.96 | 7.96 | 7.96 | 300 | 24 |
| 08.01.2026 | 7.61 | 7.61 | 7.61 | 7.61 | 300 | 23 |
| 15.12.2025 | 6.51 | 6.58 | 6.51 | 6.58 | 135 796 | 8 862 |
| 12.12.2025 | 6.00 | 6.00 | 6.00 | 6.00 | 430 | 26 |
| 11.12.2025 | 5.75 | 5.75 | 5.75 | 5.75 | 413 | 24 |
| 09.12.2025 | 5.00 | 5.13 | 5.00 | 5.13 | 681 | 34 |
| 02.12.2025 | 4.85 | 4.85 | 4.85 | 4.85 | 356 | 17 |
| 01.12.2025 | 5.40 | 5.40 | 5.40 | 5.40 | 300 | 16 |
| 28.11.2025 | 5.31 | 5.31 | 5.31 | 5.31 | 300 | 16 |
| 26.11.2025 | 5.26 | 5.26 | 5.26 | 5.26 | 200 | 11 |
| 25.11.2025 | 4.74 | 4.74 | 4.74 | 4.74 | 400 | 19 |
| 24.11.2025 | 4.36 | 4.36 | 4.36 | 4.36 | 380 | 17 |
| 19.11.2025 | 4.93 | 4.93 | 4.93 | 4.93 | 1 000 | 49 |
| 18.11.2025 | 4.45 | 4.45 | 4.31 | 4.31 | 788 | 35 |
| 17.11.2025 | 4.95 | 4.95 | 4.85 | 4.85 | 700 | 34 |
| 12.11.2025 | 5.80 | 5.91 | 5.62 | 5.62 | 233 534 | 13 440 |
| 27.10.2025 | 5.42 | 5.42 | 5.42 | 5.42 | 1 000 | 54 |
| 22.10.2025 | 4.74 | 4.74 | 4.74 | 4.74 | 500 | 24 |
| 20.10.2025 | 4.63 | 4.63 | 4.63 | 4.63 | 500 | 23 |
| 10.10.2025 | 4.10 | 4.11 | 4.10 | 4.11 | 6 309 | 259 |
| 06.10.2025 | 4.28 | 4.28 | 4.28 | 4.28 | 800 | 34 |
| 02.10.2025 | 4.19 | 4.19 | 4.19 | 4.19 | 500 | 21 |
| 26.09.2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3 860 | 150 |
| 25.09.2025 | 3.54 | 3.63 | 3.53 | 3.63 | 11 540 | 412 |
| 24.09.2025 | 3.82 | 3.85 | 3.82 | 3.85 | 7 791 | 299 |
| 23.09.2025 | 3.62 | 3.62 | 3.62 | 3.62 | 1 400 | 51 |
| 19.09.2025 | 3.60 | 3.60 | 3.60 | 3.60 | 1 400 | 50 |
| 05.09.2025 | 3.87 | 3.87 | 3.87 | 3.87 | 10 634 | 412 |
| 04.09.2025 | 3.60 | 3.60 | 3.60 | 3.60 | 875 | 32 |
| 02.09.2025 | 3.00 | 3.34 | 3.00 | 3.34 | 10 896 | 332 |
| 01.09.2025 | 3.09 | 3.16 | 3.09 | 3.16 | 14 339 | 444 |
| 27.08.2025 | 4.18 | 4.18 | 4.18 | 4.18 | 1 840 | 77 |
| 26.08.2025 | 4.22 | 4.22 | 4.22 | 4.22 | 20 000 | 844 |
| 25.08.2025 | 4.79 | 4.79 | 4.79 | 4.79 | 10 000 | 479 |
| 22.08.2025 | 4.84 | 4.91 | 4.84 | 4.91 | 12 041 | 590 |
| 20.08.2025 | 5.30 | 5.50 | 5.30 | 5.50 | 1 600 | 87 |
| 08.08.2025 | 5.20 | 5.20 | 5.18 | 5.18 | 52 717 | 2 741 |
| 07.08.2025 | 5.50 | 5.50 | 5.50 | 5.50 | 50 000 | 2 750 |
| 23.07.2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4 268 | 201 |
| 22.07.2025 | 4.57 | 4.59 | 4.57 | 4.59 | 3 346 | 153 |
| 21.07.2025 | 4.85 | 4.85 | 4.77 | 4.77 | 111 992 | 5 397 |
| 18.07.2025 | 4.98 | 5.08 | 4.98 | 5.08 | 108 167 | 5 400 |
| 16.07.2025 | 4.15 | 4.15 | 4.01 | 4.05 | 51 603 | 2 093 |
| 15.07.2025 | 4.06 | 4.06 | 4.06 | 4.06 | 12 891 | 523 |
| 14.07.2025 | 4.07 | 4.07 | 4.07 | 4.07 | 7 754 | 316 |
| 11.07.2025 | 3.85 | 4.01 | 3.85 | 4.01 | 6 301 | 245 |
| 10.07.2025 | 4.38 | 4.38 | 4.38 | 4.38 | 2 045 | 90 |
| 03.07.2025 | 4.35 | 4.35 | 4.35 | 4.35 | 27 573 | 1 199 |
| 26.06.2025 | 3.12 | 3.47 | 3.12 | 3.47 | 3 650 | 122 |
Biznesradar bez reklam? Sprawdź BR Plus
