Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2094896
6.10+0.08(+1.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.07.2026 | 6.10 | 6.10 | 6.10 | 6.10 | 1 500 | 92 |
| 14.07.2026 | 5.59 | 5.59 | 5.59 | 5.59 | 250 | 14 |
| 13.07.2026 | 5.54 | 5.54 | 5.54 | 5.54 | 250 | 14 |
| 09.07.2026 | 4.90 | 4.90 | 4.90 | 4.90 | 1 000 | 49 |
| 08.07.2026 | 4.52 | 4.56 | 4.52 | 4.56 | 16 284 | 742 |
| 03.07.2026 | 4.70 | 4.70 | 4.70 | 4.70 | 1 | 0 |
| 02.07.2026 | 4.36 | 4.58 | 4.36 | 4.58 | 6 804 | 305 |
| 01.07.2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3 804 | 145 |
| 30.06.2026 | 3.84 | 3.84 | 3.40 | 3.82 | 20 433 | 742 |
| 29.06.2026 | 3.60 | 3.60 | 3.54 | 3.54 | 8 273 | 295 |
| 26.06.2026 | 3.34 | 3.40 | 3.34 | 3.40 | 4 320 | 147 |
| 25.06.2026 | 4.00 | 4.00 | 3.95 | 3.95 | 200 | 8 |
| 24.06.2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3 100 | 111 |
| 23.06.2026 | 4.09 | 4.09 | 4.09 | 4.09 | 100 | 4 |
| 22.06.2026 | 4.66 | 4.66 | 4.66 | 4.66 | 284 | 13 |
| 18.06.2026 | 4.81 | 4.81 | 4.81 | 4.81 | 50 | 2 |
| 16.06.2026 | 5.28 | 5.28 | 5.25 | 5.25 | 350 | 18 |
| 12.06.2026 | 4.84 | 4.84 | 4.78 | 4.78 | 2 463 | 119 |
| 10.06.2026 | 3.67 | 3.67 | 3.67 | 3.67 | 863 | 32 |
| 09.06.2026 | 4.32 | 4.35 | 4.32 | 4.35 | 1 075 | 47 |
| 08.06.2026 | 3.40 | 3.52 | 3.40 | 3.52 | 2 150 | 74 |
| 02.06.2026 | 4.40 | 4.40 | 4.40 | 4.40 | 385 | 17 |
| 01.06.2026 | 4.02 | 4.02 | 3.99 | 3.99 | 385 | 15 |
| 26.05.2026 | 4.72 | 4.82 | 4.60 | 4.60 | 5 454 | 252 |
| 25.05.2026 | 4.67 | 4.82 | 4.57 | 4.82 | 5 253 | 243 |
| 22.05.2026 | 3.97 | 4.00 | 3.97 | 4.00 | 1 733 | 69 |
| 21.05.2026 | 3.40 | 3.71 | 3.40 | 3.56 | 1 187 | 42 |
| 20.05.2026 | 3.51 | 3.57 | 3.51 | 3.57 | 2 870 | 102 |
| 19.05.2026 | 3.80 | 3.80 | 3.16 | 3.16 | 71 635 | 2 496 |
| 18.05.2026 | 3.35 | 3.77 | 3.35 | 3.77 | 61 270 | 2 183 |
| 15.05.2026 | 3.33 | 3.38 | 3.12 | 3.12 | 48 874 | 1 567 |
| 14.05.2026 | 3.60 | 4.30 | 3.60 | 4.07 | 46 000 | 1 757 |
| 13.05.2026 | 3.22 | 3.53 | 3.12 | 3.52 | 28 729 | 1 011 |
| 12.05.2026 | 2.88 | 2.94 | 2.81 | 2.86 | 4 042 | 115 |
| 11.05.2026 | 3.28 | 3.51 | 3.27 | 3.51 | 2 615 | 87 |
| 08.05.2026 | 3.23 | 3.23 | 2.94 | 2.94 | 1 570 | 48 |
| 07.05.2026 | 3.71 | 3.73 | 3.42 | 3.42 | 18 650 | 689 |
| 06.05.2026 | 3.36 | 3.93 | 3.31 | 3.87 | 57 471 | 2 114 |
| 05.05.2026 | 2.61 | 2.87 | 2.61 | 2.74 | 33 005 | 896 |
| 04.05.2026 | 2.92 | 2.96 | 2.54 | 2.55 | 21 020 | 563 |
| 30.04.2026 | 2.60 | 2.60 | 2.30 | 2.56 | 2 225 | 54 |
| 29.04.2026 | 2.79 | 3.00 | 2.60 | 2.60 | 3 676 | 106 |
| 28.04.2026 | 3.23 | 3.23 | 2.61 | 2.61 | 1 843 | 52 |
| 27.04.2026 | 3.17 | 3.21 | 2.92 | 2.99 | 2 660 | 82 |
| 24.04.2026 | 3.10 | 3.25 | 3.10 | 3.19 | 4 343 | 139 |
| 23.04.2026 | 3.61 | 3.61 | 3.27 | 3.42 | 1 590 | 55 |
| 22.04.2026 | 4.00 | 4.00 | 3.83 | 3.83 | 21 224 | 823 |
| 21.04.2026 | 4.35 | 4.38 | 4.06 | 4.06 | 4 691 | 199 |
| 20.04.2026 | 4.32 | 4.40 | 4.20 | 4.30 | 51 107 | 2 178 |
| 17.04.2026 | 4.04 | 4.74 | 4.04 | 4.65 | 38 388 | 1 722 |
Biznesradar bez reklam? Sprawdź BR Plus
