Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2088815
7.08-0.38(-5.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2026 | 7.08 | 7.08 | 7.08 | 7.08 | 150 | 11 |
| 20.05.2026 | 6.67 | 6.72 | 6.67 | 6.72 | 2 400 | 161 |
| 19.05.2026 | 6.25 | 6.25 | 6.20 | 6.20 | 2 400 | 149 |
| 18.05.2026 | 6.65 | 6.76 | 6.65 | 6.76 | 2 300 | 154 |
| 15.05.2026 | 6.29 | 6.29 | 6.14 | 6.14 | 2 300 | 143 |
| 14.05.2026 | 6.87 | 7.22 | 6.87 | 7.22 | 1 001 | 69 |
| 13.05.2026 | 6.21 | 6.25 | 6.21 | 6.25 | 10 001 | 625 |
| 11.05.2026 | 6.54 | 6.54 | 6.54 | 6.54 | 1 200 | 78 |
| 08.05.2026 | 5.98 | 5.98 | 5.98 | 5.98 | 1 200 | 72 |
| 07.05.2026 | 6.57 | 6.57 | 6.57 | 6.57 | 1 000 | 66 |
| 06.05.2026 | 6.25 | 6.26 | 6.25 | 6.26 | 2 200 | 138 |
| 28.04.2026 | 5.81 | 5.81 | 5.77 | 5.77 | 2 200 | 127 |
| 13.04.2026 | 6.53 | 6.53 | 6.53 | 6.53 | 3 662 | 239 |
| 08.04.2026 | 5.96 | 6.13 | 5.96 | 6.13 | 3 400 | 204 |
| 07.04.2026 | 5.07 | 5.28 | 5.07 | 5.28 | 900 | 46 |
| 02.04.2026 | 4.63 | 4.63 | 4.63 | 4.63 | 500 | 23 |
| 01.04.2026 | 4.86 | 4.89 | 4.75 | 4.89 | 2 111 | 103 |
| 31.03.2026 | 3.80 | 4.25 | 3.80 | 4.24 | 5 220 | 216 |
| 30.03.2026 | 3.59 | 3.79 | 3.59 | 3.79 | 3 550 | 131 |
| 27.03.2026 | 3.59 | 3.59 | 3.32 | 3.32 | 3 550 | 123 |
| 26.03.2026 | 3.65 | 3.79 | 3.65 | 3.79 | 3 400 | 126 |
| 25.03.2026 | 3.65 | 3.97 | 3.65 | 3.97 | 19 755 | 736 |
| 24.03.2026 | 3.31 | 3.38 | 3.25 | 3.38 | 19 125 | 630 |
| 23.03.2026 | 2.61 | 3.70 | 2.28 | 3.62 | 199 858 | 5 314 |
| 20.03.2026 | 3.71 | 3.71 | 3.38 | 3.38 | 3 179 | 111 |
| 19.03.2026 | 3.75 | 3.75 | 3.57 | 3.60 | 6 279 | 229 |
| 18.03.2026 | 4.61 | 4.61 | 4.61 | 4.61 | 600 | 28 |
| 17.03.2026 | 4.16 | 4.35 | 4.16 | 4.35 | 2 700 | 115 |
| 11.03.2026 | 4.05 | 4.05 | 4.05 | 4.05 | 1 200 | 49 |
| 10.03.2026 | 4.20 | 4.25 | 4.20 | 4.25 | 2 310 | 98 |
| 09.03.2026 | 2.80 | 3.31 | 2.80 | 3.31 | 107 961 | 3 353 |
| 06.03.2026 | 3.60 | 3.60 | 3.43 | 3.43 | 1 707 | 60 |
| 04.03.2026 | 4.24 | 4.24 | 4.24 | 4.24 | 1 500 | 64 |
| 03.03.2026 | 4.00 | 4.00 | 4.00 | 4.00 | 500 | 20 |
| 20.02.2026 | 4.75 | 4.75 | 4.75 | 4.75 | 750 | 36 |
| 18.02.2026 | 4.64 | 4.64 | 4.64 | 4.64 | 750 | 35 |
| 11.02.2026 | 5.26 | 5.26 | 5.25 | 5.25 | 3 500 | 184 |
| 06.02.2026 | 4.92 | 4.92 | 4.92 | 4.92 | 636 | 31 |
| 05.02.2026 | 4.91 | 4.96 | 4.91 | 4.96 | 4 136 | 205 |
| 04.02.2026 | 5.63 | 5.63 | 5.63 | 5.63 | 3 000 | 169 |
| 03.02.2026 | 5.02 | 5.20 | 5.02 | 5.20 | 155 190 | 7 941 |
| 02.02.2026 | 3.97 | 4.38 | 3.97 | 4.38 | 19 118 | 798 |
| 30.01.2026 | 4.94 | 4.94 | 4.94 | 4.94 | 154 666 | 7 641 |
| 29.01.2026 | 5.36 | 5.44 | 5.10 | 5.10 | 2 085 | 112 |
| 27.01.2026 | 4.58 | 4.82 | 4.58 | 4.82 | 1 000 | 47 |
| 26.01.2026 | 4.15 | 4.66 | 4.15 | 4.66 | 177 093 | 8 193 |
| 23.01.2026 | 4.38 | 4.38 | 4.38 | 4.38 | 2 500 | 110 |
| 22.01.2026 | 4.17 | 4.17 | 4.13 | 4.13 | 4 500 | 186 |
| 20.01.2026 | 3.69 | 3.69 | 3.69 | 3.69 | 1 000 | 37 |
| 19.01.2026 | 3.67 | 3.67 | 3.67 | 3.67 | 1 550 | 57 |
Biznesradar bez reklam? Sprawdź BR Plus
