Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2083824
5.33-0.44(-7.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5.21 | 5.49 | 5.21 | 5.33 | 4 000 | 212 |
| 04.03.2026 | 6.20 | 6.20 | 6.20 | 6.20 | 1 000 | 62 |
| 03.03.2026 | 6.27 | 6.27 | 6.27 | 6.27 | 1 000 | 63 |
| 02.03.2026 | 7.02 | 7.26 | 7.02 | 7.26 | 19 825 | 1 409 |
| 18.02.2026 | 6.72 | 6.72 | 6.72 | 6.72 | 1 221 | 82 |
| 17.02.2026 | 6.36 | 6.36 | 6.36 | 6.36 | 1 221 | 78 |
| 16.02.2026 | 6.85 | 6.85 | 6.71 | 6.71 | 2 037 | 138 |
| 11.02.2026 | 7.41 | 7.41 | 7.41 | 7.41 | 2 | 0 |
| 30.01.2026 | 7.11 | 7.11 | 7.06 | 7.06 | 2 000 | 142 |
| 15.01.2026 | 6.34 | 6.34 | 6.34 | 6.34 | 1 120 | 71 |
| 09.01.2026 | 5.77 | 5.77 | 5.77 | 5.77 | 1 120 | 65 |
| 07.01.2026 | 6.44 | 6.44 | 6.44 | 6.44 | 1 014 | 65 |
| 29.12.2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4 033 | 201 |
| 23.12.2025 | 4.95 | 5.12 | 4.95 | 5.12 | 4 033 | 200 |
| 17.12.2025 | 4.53 | 4.62 | 4.40 | 4.40 | 6 000 | 273 |
| 16.12.2025 | 4.55 | 4.55 | 4.48 | 4.48 | 8 641 | 388 |
| 12.12.2025 | 4.37 | 4.37 | 4.37 | 4.37 | 398 | 17 |
| 11.12.2025 | 3.86 | 4.08 | 3.86 | 4.08 | 2 500 | 99 |
| 10.12.2025 | 3.68 | 3.70 | 3.57 | 3.65 | 3 500 | 128 |
| 03.12.2025 | 3.22 | 3.22 | 3.01 | 3.01 | 30 835 | 992 |
| 01.12.2025 | 3.68 | 3.68 | 3.68 | 3.68 | 200 | 7 |
| 28.11.2025 | 3.68 | 3.68 | 3.68 | 3.68 | 1 100 | 40 |
| 27.11.2025 | 3.66 | 3.66 | 3.50 | 3.50 | 2 500 | 90 |
| 25.11.2025 | 3.17 | 3.17 | 3.17 | 3.17 | 5 339 | 169 |
| 24.11.2025 | 2.95 | 2.95 | 2.55 | 2.55 | 839 | 23 |
| 21.11.2025 | 2.62 | 2.82 | 2.62 | 2.78 | 2 960 | 81 |
| 19.11.2025 | 2.88 | 3.00 | 2.88 | 3.00 | 9 200 | 275 |
| 18.11.2025 | 2.80 | 2.80 | 2.57 | 2.57 | 2 665 | 71 |
| 17.11.2025 | 3.30 | 3.30 | 3.20 | 3.20 | 1 610 | 53 |
| 14.11.2025 | 3.39 | 3.55 | 3.29 | 3.38 | 3 400 | 116 |
| 13.11.2025 | 4.13 | 4.13 | 3.90 | 3.90 | 5 600 | 222 |
| 12.11.2025 | 4.03 | 4.03 | 3.90 | 3.90 | 4 000 | 159 |
| 10.11.2025 | 3.71 | 3.93 | 3.71 | 3.93 | 2 580 | 100 |
| 07.11.2025 | 3.70 | 3.70 | 3.25 | 3.25 | 2 960 | 100 |
| 06.11.2025 | 3.59 | 4.10 | 3.59 | 4.06 | 2 430 | 93 |
| 04.11.2025 | 3.53 | 3.53 | 3.40 | 3.41 | 2 270 | 79 |
| 03.11.2025 | 3.89 | 3.89 | 3.89 | 3.89 | 480 | 19 |
| 31.10.2025 | 3.95 | 3.95 | 3.65 | 3.71 | 3 820 | 144 |
| 30.10.2025 | 4.06 | 4.06 | 4.06 | 4.06 | 1 500 | 61 |
| 29.10.2025 | 4.12 | 4.12 | 4.01 | 4.01 | 1 180 | 48 |
| 28.10.2025 | 3.62 | 4.01 | 3.62 | 4.01 | 3 200 | 123 |
| 27.10.2025 | 3.90 | 3.90 | 3.54 | 3.54 | 850 | 32 |
| 23.10.2025 | 3.60 | 3.60 | 3.60 | 3.60 | 450 | 16 |
| 22.10.2025 | 3.11 | 3.11 | 3.11 | 3.11 | 2 000 | 62 |
| 21.10.2025 | 3.03 | 3.03 | 2.90 | 2.99 | 4 450 | 133 |
| 20.10.2025 | 2.95 | 2.95 | 2.84 | 2.88 | 2 800 | 81 |
| 17.10.2025 | 2.40 | 2.60 | 2.00 | 2.60 | 70 010 | 1 695 |
| 16.10.2025 | 2.87 | 2.87 | 2.66 | 2.70 | 6 540 | 182 |
| 15.10.2025 | 2.69 | 2.87 | 2.69 | 2.85 | 25 200 | 692 |
| 14.10.2025 | 2.28 | 2.30 | 2.05 | 2.30 | 4 640 | 100 |
Biznesradar bez reklam? Sprawdź BR Plus
