Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2080473
7.80+0.35(+4.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 7.62 | 7.80 | 7.62 | 7.80 | 100 | 8 |
| 26.11.2025 | 5.30 | 5.30 | 5.30 | 5.30 | 340 | 18 |
| 14.11.2025 | 5.10 | 5.10 | 5.10 | 5.10 | 340 | 17 |
| 22.10.2025 | 5.10 | 5.10 | 5.10 | 5.10 | 2 000 | 102 |
| 21.10.2025 | 4.79 | 4.79 | 4.78 | 4.78 | 1 000 | 48 |
| 20.10.2025 | 4.73 | 4.73 | 4.73 | 4.73 | 600 | 28 |
| 17.10.2025 | 3.80 | 4.35 | 3.80 | 4.33 | 1 664 | 68 |
| 16.10.2025 | 4.50 | 4.50 | 4.50 | 4.50 | 461 | 21 |
| 15.10.2025 | 4.39 | 4.55 | 4.39 | 4.55 | 10 318 | 468 |
| 14.10.2025 | 4.11 | 4.11 | 4.10 | 4.10 | 8 524 | 350 |
| 13.10.2025 | 4.33 | 4.33 | 4.33 | 4.33 | 461 | 20 |
| 10.10.2025 | 4.25 | 4.25 | 4.25 | 4.25 | 647 | 28 |
| 06.10.2025 | 4.43 | 4.43 | 4.43 | 4.43 | 600 | 27 |
| 25.09.2025 | 3.70 | 3.77 | 3.65 | 3.77 | 3 092 | 115 |
| 24.09.2025 | 3.54 | 3.87 | 3.54 | 3.87 | 1 845 | 70 |
| 22.09.2025 | 3.48 | 3.48 | 3.34 | 3.35 | 7 716 | 263 |
| 18.09.2025 | 3.72 | 3.93 | 3.72 | 3.81 | 12 171 | 467 |
| 17.09.2025 | 3.87 | 3.87 | 3.87 | 3.87 | 1 000 | 39 |
| 16.09.2025 | 4.11 | 4.13 | 3.87 | 3.87 | 8 097 | 331 |
| 15.09.2025 | 4.11 | 4.14 | 4.11 | 4.14 | 4 036 | 166 |
| 12.09.2025 | 4.17 | 4.27 | 4.17 | 4.19 | 8 828 | 371 |
| 11.09.2025 | 3.96 | 4.22 | 3.81 | 4.22 | 18 022 | 710 |
| 10.09.2025 | 3.32 | 3.85 | 3.32 | 3.85 | 22 289 | 820 |
| 09.09.2025 | 4.18 | 4.18 | 4.18 | 4.18 | 480 | 20 |
| 05.09.2025 | 4.11 | 4.11 | 4.11 | 4.11 | 500 | 21 |
| 04.09.2025 | 4.01 | 4.01 | 4.01 | 4.01 | 600 | 24 |
| 03.09.2025 | 3.69 | 3.69 | 3.66 | 3.66 | 4 261 | 157 |
| 02.09.2025 | 3.20 | 3.46 | 3.20 | 3.45 | 4 730 | 162 |
| 01.09.2025 | 3.74 | 3.75 | 3.74 | 3.75 | 1 080 | 40 |
| 29.08.2025 | 3.87 | 3.87 | 3.70 | 3.70 | 9 050 | 343 |
| 28.08.2025 | 4.18 | 4.18 | 4.08 | 4.08 | 10 000 | 413 |
| 27.08.2025 | 4.94 | 4.94 | 4.94 | 4.94 | 400 | 20 |
| 21.08.2025 | 5.71 | 5.71 | 5.71 | 5.71 | 500 | 29 |
| 19.08.2025 | 5.45 | 5.75 | 5.42 | 5.75 | 2 100 | 117 |
| 18.08.2025 | 5.36 | 5.36 | 5.36 | 5.36 | 600 | 32 |
| 14.08.2025 | 5.20 | 5.20 | 5.20 | 5.20 | 150 | 8 |
| 04.08.2025 | 4.36 | 4.36 | 4.36 | 4.36 | 150 | 7 |
| 12.06.2025 | 2.86 | 3.18 | 2.86 | 3.18 | 500 | 16 |
| 11.06.2025 | 3.31 | 3.31 | 3.31 | 3.31 | 300 | 10 |
| 10.06.2025 | 3.18 | 3.18 | 3.18 | 3.18 | 300 | 10 |
| 09.06.2025 | 2.65 | 2.65 | 2.65 | 2.65 | 300 | 8 |
| 02.06.2025 | 2.80 | 3.10 | 2.80 | 3.10 | 2 000 | 59 |
| 26.05.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 1 654 | 56 |
| 23.05.2025 | 2.35 | 2.35 | 2.35 | 2.35 | 1 654 | 39 |
| 07.05.2025 | 3.11 | 3.11 | 3.09 | 3.09 | 25 795 | 797 |
| 06.05.2025 | 2.74 | 2.74 | 2.62 | 2.62 | 8 995 | 245 |
| 05.05.2025 | 3.25 | 3.25 | 3.22 | 3.22 | 16 800 | 544 |
Biznesradar bez reklam? Sprawdź BR Plus
