Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2087429
4.75-0.49(-9.35%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.03.2026 | 4.92 | 4.95 | 4.75 | 4.75 | 24 870 | 1 205 |
| 27.02.2026 | 6.94 | 6.94 | 6.94 | 6.94 | 52 | 4 |
| 25.02.2026 | 7.40 | 7.43 | 7.40 | 7.43 | 331 | 25 |
| 23.02.2026 | 6.71 | 6.80 | 6.71 | 6.80 | 447 | 30 |
| 16.02.2026 | 6.29 | 6.29 | 6.29 | 6.29 | 158 | 10 |
| 13.02.2026 | 6.19 | 6.19 | 6.19 | 6.19 | 200 | 12 |
| 05.02.2026 | 6.46 | 6.46 | 6.46 | 6.46 | 439 | 28 |
| 03.02.2026 | 6.91 | 6.91 | 6.91 | 6.91 | 143 | 10 |
| 02.02.2026 | 5.79 | 6.16 | 5.79 | 6.16 | 342 | 20 |
| 29.01.2026 | 6.95 | 6.95 | 6.95 | 6.95 | 150 | 10 |
| 26.01.2026 | 6.30 | 6.30 | 6.30 | 6.30 | 170 | 11 |
| 23.01.2026 | 5.74 | 5.74 | 5.74 | 5.74 | 200 | 11 |
| 22.01.2026 | 6.15 | 6.15 | 6.15 | 6.15 | 200 | 12 |
| 20.01.2026 | 5.05 | 5.05 | 5.05 | 5.05 | 200 | 10 |
| 13.01.2026 | 5.69 | 5.69 | 5.69 | 5.69 | 295 | 17 |
| 30.12.2025 | 4.77 | 4.81 | 4.77 | 4.81 | 3 000 | 144 |
| 22.12.2025 | 4.39 | 4.65 | 4.39 | 4.65 | 14 878 | 690 |
| 19.12.2025 | 4.39 | 4.39 | 4.39 | 4.39 | 800 | 35 |
| 18.12.2025 | 4.02 | 4.02 | 4.02 | 4.02 | 200 | 8 |
| 17.12.2025 | 3.99 | 3.99 | 3.99 | 3.99 | 14 600 | 583 |
| 16.12.2025 | 4.09 | 4.09 | 3.96 | 3.96 | 1 400 | 56 |
| 15.12.2025 | 3.89 | 4.10 | 3.89 | 4.10 | 2 900 | 117 |
| 12.12.2025 | 3.82 | 3.87 | 3.82 | 3.87 | 1 300 | 50 |
| 11.12.2025 | 3.49 | 3.58 | 3.49 | 3.58 | 1 000 | 35 |
| 10.12.2025 | 3.02 | 3.02 | 3.02 | 3.02 | 1 888 | 57 |
| 09.12.2025 | 2.78 | 2.80 | 2.78 | 2.80 | 2 600 | 73 |
| 08.12.2025 | 2.61 | 2.61 | 2.61 | 2.61 | 1 145 | 30 |
| 05.12.2025 | 2.67 | 2.80 | 2.50 | 2.55 | 53 152 | 1 375 |
| 04.12.2025 | 2.70 | 2.70 | 2.70 | 2.70 | 142 | 4 |
| 03.12.2025 | 2.79 | 2.79 | 2.45 | 2.45 | 10 485 | 283 |
| 02.12.2025 | 2.76 | 2.76 | 2.60 | 2.60 | 2 000 | 54 |
| 01.12.2025 | 3.18 | 3.18 | 3.18 | 3.18 | 1 173 | 37 |
| 27.11.2025 | 3.05 | 3.05 | 3.05 | 3.05 | 125 | 4 |
| 26.11.2025 | 2.85 | 2.95 | 2.75 | 2.88 | 18 949 | 532 |
| 25.11.2025 | 2.58 | 2.80 | 2.55 | 2.72 | 90 068 | 2 357 |
| 24.11.2025 | 2.42 | 2.42 | 2.18 | 2.40 | 189 188 | 4 404 |
| 21.11.2025 | 2.01 | 2.01 | 2.01 | 2.01 | 250 | 5 |
| 20.11.2025 | 2.72 | 2.76 | 2.72 | 2.76 | 1 060 | 29 |
| 19.11.2025 | 2.38 | 2.66 | 2.38 | 2.66 | 3 015 | 74 |
| 18.11.2025 | 2.27 | 2.38 | 2.04 | 2.10 | 7 590 | 167 |
| 17.11.2025 | 2.92 | 2.92 | 2.68 | 2.75 | 11 337 | 325 |
| 14.11.2025 | 2.94 | 3.02 | 2.82 | 3.02 | 16 797 | 489 |
| 13.11.2025 | 3.82 | 3.83 | 3.44 | 3.44 | 2 476 | 90 |
| 12.11.2025 | 3.66 | 3.71 | 3.32 | 3.32 | 1 950 | 70 |
| 10.11.2025 | 3.20 | 3.38 | 3.20 | 3.38 | 1 100 | 36 |
| 07.11.2025 | 2.93 | 2.93 | 2.76 | 2.76 | 2 810 | 80 |
| 06.11.2025 | 3.18 | 3.63 | 3.18 | 3.30 | 27 261 | 921 |
| 05.11.2025 | 2.96 | 3.09 | 2.79 | 2.79 | 52 472 | 1 542 |
| 04.11.2025 | 2.99 | 2.99 | 2.92 | 2.92 | 2 400 | 71 |
Biznesradar bez reklam? Sprawdź BR Plus
