Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2080523
10.28+0.26(+2.59%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.02.2026 | 10.32 | 10.32 | 10.28 | 10.28 | 500 | 52 |
| 29.01.2026 | 9.55 | 9.55 | 9.55 | 9.55 | 800 | 76 |
| 27.01.2026 | 9.27 | 9.44 | 9.27 | 9.44 | 400 | 37 |
| 22.01.2026 | 9.05 | 9.05 | 9.05 | 9.05 | 200 | 18 |
| 15.01.2026 | 8.73 | 8.73 | 8.73 | 8.73 | 200 | 17 |
| 14.01.2026 | 8.37 | 8.37 | 8.08 | 8.08 | 500 | 41 |
| 13.01.2026 | 8.79 | 8.79 | 8.79 | 8.79 | 200 | 18 |
| 12.01.2026 | 8.60 | 8.70 | 8.60 | 8.70 | 300 | 26 |
| 09.01.2026 | 8.20 | 8.54 | 8.20 | 8.36 | 600 | 50 |
| 08.01.2026 | 8.40 | 8.40 | 8.40 | 8.40 | 200 | 17 |
| 07.01.2026 | 8.70 | 8.90 | 8.70 | 8.90 | 400 | 35 |
| 02.01.2026 | 8.05 | 8.05 | 8.05 | 8.05 | 200 | 16 |
| 19.12.2025 | 7.38 | 7.38 | 7.38 | 7.38 | 200 | 15 |
| 16.12.2025 | 7.07 | 7.07 | 7.07 | 7.07 | 2 300 | 163 |
| 12.12.2025 | 6.94 | 6.94 | 6.94 | 6.94 | 300 | 21 |
| 11.12.2025 | 6.63 | 6.63 | 6.63 | 6.63 | 250 | 17 |
| 10.12.2025 | 6.17 | 6.17 | 6.17 | 6.17 | 250 | 15 |
| 09.12.2025 | 5.96 | 5.96 | 5.96 | 5.96 | 250 | 15 |
| 04.12.2025 | 5.68 | 5.68 | 5.68 | 5.68 | 250 | 14 |
| 28.11.2025 | 6.00 | 6.00 | 6.00 | 6.00 | 500 | 30 |
| 26.11.2025 | 5.78 | 5.78 | 5.78 | 5.78 | 250 | 14 |
| 25.11.2025 | 5.72 | 5.72 | 5.72 | 5.72 | 250 | 14 |
| 12.11.2025 | 6.36 | 6.36 | 6.36 | 6.36 | 600 | 38 |
| 27.10.2025 | 5.94 | 5.94 | 5.94 | 5.94 | 800 | 48 |
| 21.10.2025 | 5.40 | 5.40 | 5.40 | 5.40 | 250 | 14 |
| 20.10.2025 | 5.42 | 5.42 | 5.28 | 5.40 | 950 | 51 |
| 17.10.2025 | 4.60 | 4.60 | 4.60 | 4.60 | 300 | 14 |
| 15.10.2025 | 5.08 | 5.08 | 5.08 | 5.08 | 500 | 25 |
| 13.10.2025 | 4.91 | 4.91 | 4.91 | 4.91 | 500 | 25 |
| 10.10.2025 | 5.11 | 5.11 | 5.11 | 5.11 | 300 | 15 |
| 09.10.2025 | 5.10 | 5.10 | 5.10 | 5.10 | 700 | 36 |
| 08.10.2025 | 4.88 | 5.05 | 4.88 | 5.05 | 2 000 | 99 |
| 07.10.2025 | 5.00 | 5.00 | 5.00 | 5.00 | 300 | 15 |
| 03.10.2025 | 5.15 | 5.15 | 4.89 | 4.89 | 1 750 | 87 |
| 02.10.2025 | 4.88 | 5.20 | 4.88 | 5.20 | 1 400 | 70 |
| 01.10.2025 | 4.75 | 4.79 | 4.75 | 4.79 | 500 | 24 |
| 24.09.2025 | 4.65 | 4.65 | 4.65 | 4.65 | 300 | 14 |
| 18.09.2025 | 4.40 | 4.40 | 4.40 | 4.40 | 300 | 13 |
| 16.09.2025 | 4.42 | 4.42 | 4.42 | 4.42 | 300 | 13 |
| 11.09.2025 | 4.70 | 4.83 | 4.70 | 4.83 | 1 100 | 52 |
| 08.09.2025 | 4.88 | 4.89 | 4.88 | 4.89 | 1 100 | 54 |
| 29.08.2025 | 4.39 | 4.39 | 4.39 | 4.39 | 400 | 18 |
| 25.08.2025 | 5.37 | 5.54 | 5.37 | 5.54 | 5 833 | 313 |
| 22.08.2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5 683 | 299 |
| 06.08.2025 | 5.27 | 5.27 | 5.27 | 5.27 | 400 | 21 |
| 05.08.2025 | 5.10 | 5.10 | 5.10 | 5.10 | 400 | 20 |
| 23.07.2025 | 5.61 | 5.61 | 5.50 | 5.53 | 3 880 | 214 |
| 22.07.2025 | 5.32 | 5.40 | 5.22 | 5.22 | 1 250 | 67 |
| 21.07.2025 | 5.54 | 5.54 | 5.54 | 5.54 | 500 | 28 |
| 18.07.2025 | 5.86 | 5.86 | 5.71 | 5.71 | 1 500 | 86 |
Biznesradar bez reklam? Sprawdź BR Plus
