Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2087767
5.70+0.23(+4.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.02.2026 | 5.61 | 5.70 | 5.61 | 5.70 | 1 288 | 73 |
| 05.02.2026 | 5.60 | 5.60 | 5.60 | 5.60 | 355 | 20 |
| 29.01.2026 | 6.00 | 6.00 | 6.00 | 6.00 | 400 | 24 |
| 27.01.2026 | 5.60 | 5.60 | 5.60 | 5.60 | 470 | 26 |
| 22.01.2026 | 4.77 | 5.01 | 4.77 | 5.01 | 2 200 | 108 |
| 21.01.2026 | 4.50 | 4.54 | 4.36 | 4.54 | 6 000 | 268 |
| 20.01.2026 | 4.26 | 4.26 | 4.26 | 4.26 | 500 | 21 |
| 19.01.2026 | 4.61 | 4.61 | 4.48 | 4.48 | 1 500 | 68 |
| 16.01.2026 | 4.94 | 4.94 | 4.71 | 4.71 | 62 856 | 3 100 |
| 15.01.2026 | 4.85 | 4.95 | 4.68 | 4.95 | 2 200 | 106 |
| 14.01.2026 | 4.60 | 4.61 | 4.60 | 4.61 | 780 | 36 |
| 13.01.2026 | 4.91 | 4.91 | 4.70 | 4.70 | 5 000 | 240 |
| 12.01.2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4 500 | 210 |
| 09.01.2026 | 4.11 | 4.63 | 4.11 | 4.63 | 3 000 | 132 |
| 08.01.2026 | 4.61 | 4.61 | 4.17 | 4.22 | 3 050 | 134 |
| 07.01.2026 | 4.90 | 4.99 | 4.82 | 4.99 | 8 550 | 413 |
| 05.01.2026 | 4.52 | 4.59 | 4.36 | 4.36 | 14 500 | 659 |
| 02.01.2026 | 4.00 | 4.46 | 4.00 | 4.45 | 6 124 | 264 |
| 30.12.2025 | 4.00 | 4.00 | 3.89 | 3.92 | 4 634 | 184 |
| 29.12.2025 | 3.58 | 3.61 | 3.53 | 3.61 | 3 539 | 126 |
| 23.12.2025 | 3.89 | 3.89 | 3.52 | 3.52 | 3 186 | 115 |
| 22.12.2025 | 3.62 | 3.80 | 3.59 | 3.80 | 6 601 | 246 |
| 19.12.2025 | 3.27 | 3.55 | 3.27 | 3.55 | 20 314 | 708 |
| 18.12.2025 | 2.91 | 3.15 | 2.85 | 3.15 | 9 069 | 268 |
| 17.12.2025 | 3.01 | 3.22 | 2.96 | 3.07 | 35 505 | 1 099 |
| 16.12.2025 | 3.19 | 3.32 | 3.07 | 3.11 | 66 374 | 2 126 |
| 15.12.2025 | 2.80 | 3.54 | 2.80 | 3.48 | 112 032 | 3 662 |
| 12.12.2025 | 2.99 | 3.11 | 2.79 | 2.97 | 147 835 | 4 403 |
| 11.12.2025 | 2.33 | 2.76 | 2.31 | 2.76 | 87 264 | 2 251 |
| 10.12.2025 | 2.13 | 2.29 | 2.01 | 2.29 | 70 614 | 1 533 |
| 09.12.2025 | 1.59 | 2.22 | 1.59 | 2.21 | 275 353 | 5 179 |
| 08.12.2025 | 1.67 | 1.78 | 1.56 | 1.59 | 162 825 | 2 767 |
| 05.12.2025 | 1.82 | 1.82 | 1.55 | 1.63 | 97 032 | 1 635 |
| 04.12.2025 | 1.81 | 1.83 | 1.59 | 1.77 | 282 559 | 4 849 |
| 03.12.2025 | 1.85 | 1.90 | 1.47 | 1.50 | 130 165 | 2 237 |
| 02.12.2025 | 2.02 | 2.05 | 1.70 | 1.81 | 171 260 | 3 171 |
| 01.12.2025 | 2.19 | 2.37 | 2.12 | 2.23 | 53 017 | 1 166 |
| 28.11.2025 | 2.00 | 2.28 | 2.00 | 2.25 | 40 679 | 881 |
| 27.11.2025 | 2.13 | 2.27 | 2.08 | 2.11 | 102 392 | 2 167 |
| 26.11.2025 | 1.95 | 2.20 | 1.77 | 2.19 | 194 477 | 3 898 |
| 25.11.2025 | 1.72 | 1.97 | 1.42 | 1.84 | 309 652 | 5 541 |
| 24.11.2025 | 1.54 | 1.59 | 1.10 | 1.45 | 851 182 | 11 730 |
| 21.11.2025 | 1.22 | 1.50 | 1.07 | 1.49 | 436 903 | 5 583 |
| 20.11.2025 | 2.07 | 2.07 | 1.73 | 1.82 | 353 481 | 6 707 |
| 19.11.2025 | 1.35 | 1.85 | 1.24 | 1.83 | 524 961 | 8 424 |
| 18.11.2025 | 1.55 | 1.60 | 1.12 | 1.26 | 656 288 | 8 776 |
| 17.11.2025 | 2.35 | 2.35 | 1.81 | 1.82 | 311 233 | 6 304 |
| 14.11.2025 | 2.16 | 2.28 | 1.91 | 2.23 | 448 564 | 9 409 |
| 13.11.2025 | 2.81 | 3.02 | 2.51 | 2.54 | 29 666 | 819 |
| 12.11.2025 | 2.78 | 2.87 | 2.52 | 2.58 | 159 187 | 4 255 |
Biznesradar bez reklam? Sprawdź BR Plus
