Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2089367
5.40+0.05(+0.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.04.2026 | 5.22 | 5.48 | 5.22 | 5.40 | 1 500 | 81 |
| 08.04.2026 | 5.46 | 5.64 | 5.27 | 5.44 | 5 500 | 300 |
| 07.04.2026 | 4.46 | 5.04 | 4.46 | 4.46 | 4 690 | 222 |
| 02.04.2026 | 3.75 | 4.22 | 3.75 | 4.22 | 1 960 | 80 |
| 01.04.2026 | 4.30 | 4.32 | 4.10 | 4.10 | 2 700 | 113 |
| 31.03.2026 | 3.60 | 3.65 | 3.54 | 3.65 | 8 410 | 304 |
| 30.03.2026 | 2.85 | 3.18 | 2.82 | 3.05 | 14 062 | 419 |
| 27.03.2026 | 2.86 | 2.86 | 2.58 | 2.84 | 15 742 | 431 |
| 26.03.2026 | 3.10 | 3.22 | 3.06 | 3.22 | 9 800 | 302 |
| 25.03.2026 | 3.04 | 3.41 | 3.02 | 3.41 | 32 181 | 1 020 |
| 24.03.2026 | 2.83 | 2.83 | 2.40 | 2.40 | 33 000 | 884 |
| 23.03.2026 | 1.94 | 3.14 | 1.63 | 3.12 | 211 330 | 5 241 |
| 20.03.2026 | 3.29 | 3.30 | 2.80 | 2.98 | 26 210 | 790 |
| 19.03.2026 | 2.97 | 3.02 | 2.92 | 2.93 | 32 660 | 976 |
| 18.03.2026 | 4.01 | 4.01 | 3.82 | 3.82 | 1 500 | 58 |
| 17.03.2026 | 3.64 | 3.85 | 3.64 | 3.85 | 2 500 | 93 |
| 13.03.2026 | 2.87 | 3.10 | 2.82 | 3.10 | 2 000 | 59 |
| 11.03.2026 | 3.17 | 3.48 | 3.17 | 3.45 | 3 000 | 101 |
| 10.03.2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3 500 | 127 |
| 09.03.2026 | 2.93 | 2.93 | 2.92 | 2.92 | 3 501 | 102 |
| 04.03.2026 | 3.26 | 3.64 | 3.26 | 3.51 | 32 716 | 1 132 |
| 03.03.2026 | 3.85 | 3.85 | 3.16 | 3.30 | 1 274 | 43 |
| 02.03.2026 | 4.30 | 4.30 | 4.30 | 4.30 | 2 500 | 108 |
| 25.02.2026 | 5.13 | 5.15 | 5.13 | 5.15 | 700 | 36 |
| 24.02.2026 | 4.55 | 4.55 | 4.55 | 4.55 | 200 | 9 |
| 23.02.2026 | 4.76 | 4.76 | 4.76 | 4.76 | 500 | 24 |
| 19.02.2026 | 4.30 | 4.30 | 4.11 | 4.12 | 20 150 | 829 |
| 18.02.2026 | 4.03 | 4.05 | 3.98 | 4.05 | 5 200 | 210 |
| 13.02.2026 | 4.08 | 4.08 | 4.08 | 4.08 | 50 | 2 |
| 12.02.2026 | 4.68 | 4.68 | 4.68 | 4.68 | 200 | 9 |
| 09.02.2026 | 4.67 | 4.67 | 4.49 | 4.65 | 850 | 39 |
| 04.02.2026 | 5.07 | 5.10 | 5.07 | 5.10 | 900 | 46 |
| 03.02.2026 | 4.47 | 4.73 | 4.47 | 4.72 | 500 | 23 |
| 02.02.2026 | 3.91 | 3.91 | 3.91 | 3.91 | 1 000 | 39 |
| 30.01.2026 | 4.40 | 4.42 | 4.40 | 4.42 | 15 400 | 678 |
| 29.01.2026 | 4.81 | 4.81 | 4.81 | 4.81 | 800 | 38 |
| 28.01.2026 | 4.55 | 4.55 | 4.55 | 4.55 | 400 | 18 |
| 27.01.2026 | 4.23 | 4.27 | 4.23 | 4.27 | 1 400 | 59 |
| 26.01.2026 | 3.76 | 4.07 | 3.76 | 4.05 | 4 000 | 156 |
| 23.01.2026 | 3.84 | 3.84 | 3.69 | 3.69 | 7 494 | 283 |
| 22.01.2026 | 3.57 | 3.74 | 3.57 | 3.74 | 16 232 | 592 |
| 21.01.2026 | 3.29 | 3.29 | 2.87 | 2.87 | 75 301 | 2 270 |
| 20.01.2026 | 2.95 | 3.06 | 2.76 | 3.06 | 46 063 | 1 351 |
| 19.01.2026 | 3.30 | 3.41 | 3.20 | 3.20 | 6 190 | 204 |
| 16.01.2026 | 3.57 | 3.57 | 3.57 | 3.57 | 1 000 | 36 |
| 15.01.2026 | 3.26 | 3.46 | 3.26 | 3.46 | 10 500 | 343 |
| 14.01.2026 | 3.25 | 3.25 | 3.25 | 3.25 | 2 500 | 81 |
| 13.01.2026 | 3.55 | 3.55 | 3.55 | 3.55 | 370 | 13 |
| 09.01.2026 | 2.82 | 3.31 | 2.82 | 3.31 | 14 162 | 438 |
| 08.01.2026 | 3.15 | 3.18 | 2.94 | 2.94 | 12 000 | 369 |
Biznesradar bez reklam? Sprawdź BR Plus
