Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2083832
6.21-0.25(-3.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.03.2026 | 6.21 | 6.21 | 6.21 | 6.21 | 180 | 11 |
| 06.03.2026 | 5.92 | 5.92 | 5.92 | 5.92 | 180 | 11 |
| 04.03.2026 | 6.22 | 6.22 | 6.22 | 6.22 | 620 | 39 |
| 03.03.2026 | 6.10 | 6.10 | 5.68 | 5.68 | 6 000 | 353 |
| 25.02.2026 | 8.10 | 8.10 | 8.10 | 8.10 | 620 | 50 |
| 18.02.2026 | 6.80 | 6.80 | 6.80 | 6.80 | 840 | 57 |
| 30.01.2026 | 7.14 | 7.14 | 7.14 | 7.14 | 200 | 14 |
| 02.01.2026 | 6.00 | 6.00 | 6.00 | 6.00 | 500 | 30 |
| 17.12.2025 | 4.79 | 4.79 | 4.73 | 4.73 | 200 | 10 |
| 12.12.2025 | 4.49 | 4.50 | 4.49 | 4.50 | 520 | 23 |
| 11.12.2025 | 3.99 | 4.20 | 3.99 | 4.20 | 10 560 | 425 |
| 10.12.2025 | 3.74 | 3.82 | 3.74 | 3.82 | 600 | 23 |
| 03.12.2025 | 3.36 | 3.36 | 3.36 | 3.36 | 19 000 | 638 |
| 01.12.2025 | 3.80 | 3.80 | 3.72 | 3.72 | 700 | 26 |
| 28.11.2025 | 3.59 | 3.59 | 3.59 | 3.59 | 500 | 18 |
| 27.11.2025 | 3.58 | 3.58 | 3.58 | 3.58 | 1 000 | 36 |
| 26.11.2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3 910 | 136 |
| 25.11.2025 | 3.46 | 3.46 | 3.46 | 3.46 | 500 | 17 |
| 19.11.2025 | 3.01 | 3.01 | 3.01 | 3.01 | 180 | 5 |
| 18.11.2025 | 2.85 | 2.85 | 2.70 | 2.70 | 1 590 | 44 |
| 17.11.2025 | 3.70 | 3.70 | 3.32 | 3.32 | 2 500 | 89 |
| 14.11.2025 | 3.73 | 3.73 | 3.50 | 3.50 | 13 000 | 469 |
| 12.11.2025 | 4.01 | 4.01 | 4.01 | 4.01 | 2 500 | 100 |
| 10.11.2025 | 3.89 | 4.05 | 3.89 | 4.05 | 3 380 | 135 |
| 07.11.2025 | 3.92 | 3.92 | 3.40 | 3.40 | 2 380 | 90 |
| 06.11.2025 | 4.10 | 4.21 | 4.10 | 4.21 | 7 900 | 332 |
| 03.11.2025 | 4.09 | 4.09 | 3.94 | 3.94 | 8 070 | 319 |
| 31.10.2025 | 4.00 | 4.00 | 4.00 | 4.00 | 330 | 13 |
| 24.10.2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3 213 | 120 |
| 23.10.2025 | 3.72 | 3.72 | 3.72 | 3.72 | 450 | 17 |
| 22.10.2025 | 3.06 | 3.34 | 3.06 | 3.34 | 7 260 | 232 |
| 21.10.2025 | 3.00 | 3.00 | 3.00 | 3.00 | 450 | 14 |
| 20.10.2025 | 3.06 | 3.06 | 3.06 | 3.06 | 350 | 11 |
| 17.10.2025 | 2.54 | 2.66 | 2.15 | 2.66 | 29 881 | 736 |
| 15.10.2025 | 2.67 | 2.88 | 2.67 | 2.88 | 9 563 | 256 |
| 14.10.2025 | 2.39 | 2.39 | 2.39 | 2.39 | 9 333 | 223 |
| 13.10.2025 | 2.41 | 2.64 | 2.41 | 2.64 | 2 600 | 66 |
| 10.10.2025 | 2.54 | 2.80 | 2.54 | 2.80 | 600 | 16 |
| 09.10.2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2 300 | 66 |
| 08.10.2025 | 2.62 | 2.70 | 2.62 | 2.70 | 700 | 19 |
| 07.10.2025 | 2.30 | 2.75 | 2.30 | 2.70 | 12 250 | 309 |
| 06.10.2025 | 2.66 | 2.67 | 2.40 | 2.40 | 28 795 | 743 |
| 03.10.2025 | 2.89 | 2.95 | 2.89 | 2.95 | 6 718 | 197 |
| 02.10.2025 | 2.65 | 2.90 | 2.65 | 2.77 | 22 650 | 631 |
| 01.10.2025 | 2.41 | 2.41 | 2.41 | 2.41 | 5 102 | 123 |
| 30.09.2025 | 2.24 | 2.24 | 2.23 | 2.23 | 5 102 | 114 |
| 26.09.2025 | 2.32 | 2.32 | 2.32 | 2.32 | 1 000 | 23 |
| 24.09.2025 | 1.88 | 1.88 | 1.88 | 1.88 | 500 | 9 |
| 23.09.2025 | 2.14 | 2.20 | 2.13 | 2.13 | 9 231 | 198 |
| 22.09.2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1 240 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus
