Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2095182
5.34+0.26(+5.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2026 | 5.02 | 5.12 | 5.02 | 5.12 | 11 162 | 567 |
| 23.07.2026 | 5.41 | 5.66 | 5.08 | 5.19 | 29 139 | 1 527 |
| 22.07.2026 | 5.57 | 5.70 | 5.57 | 5.58 | 9 540 | 535 |
| 21.07.2026 | 5.05 | 5.31 | 5.05 | 5.31 | 2 640 | 138 |
| 17.07.2026 | 4.45 | 4.60 | 4.45 | 4.47 | 4 040 | 183 |
| 16.07.2026 | 5.28 | 5.28 | 4.87 | 4.87 | 4 000 | 207 |
| 15.07.2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5 300 | 269 |
| 14.07.2026 | 4.28 | 5.00 | 4.28 | 5.00 | 21 000 | 980 |
| 13.07.2026 | 4.30 | 4.72 | 4.30 | 4.45 | 32 817 | 1 493 |
| 10.07.2026 | 4.17 | 4.67 | 4.17 | 4.57 | 23 109 | 1 053 |
| 09.07.2026 | 3.67 | 4.08 | 3.67 | 3.95 | 1 300 | 50 |
| 08.07.2026 | 3.30 | 3.60 | 3.00 | 3.60 | 56 047 | 1 731 |
| 07.07.2026 | 3.38 | 3.79 | 3.26 | 3.68 | 15 746 | 555 |
| 06.07.2026 | 3.75 | 4.01 | 3.59 | 3.79 | 8 103 | 313 |
| 03.07.2026 | 3.76 | 3.76 | 3.54 | 3.71 | 10 622 | 389 |
| 02.07.2026 | 2.90 | 3.69 | 2.90 | 3.67 | 50 846 | 1 627 |
| 01.07.2026 | 2.68 | 3.06 | 2.55 | 3.05 | 121 025 | 3 544 |
| 30.06.2026 | 2.98 | 3.00 | 2.36 | 2.94 | 94 175 | 2 569 |
| 29.06.2026 | 2.66 | 2.66 | 2.54 | 2.64 | 21 866 | 569 |
| 26.06.2026 | 2.60 | 2.69 | 2.35 | 2.65 | 75 041 | 1 923 |
| 25.06.2026 | 2.92 | 3.06 | 2.68 | 3.06 | 136 514 | 3 982 |
| 24.06.2026 | 3.30 | 3.30 | 2.30 | 2.63 | 61 477 | 1 593 |
| 23.06.2026 | 2.94 | 3.20 | 2.87 | 3.20 | 3 455 | 102 |
| 22.06.2026 | 3.94 | 3.94 | 3.42 | 3.49 | 1 300 | 47 |
| 19.06.2026 | 3.63 | 3.64 | 3.63 | 3.64 | 700 | 25 |
| 18.06.2026 | 3.95 | 4.01 | 3.57 | 3.57 | 105 632 | 3 933 |
| 17.06.2026 | 4.29 | 4.29 | 3.93 | 4.12 | 7 537 | 313 |
| 16.06.2026 | 3.53 | 4.22 | 3.53 | 4.00 | 220 532 | 9 237 |
| 15.06.2026 | 4.47 | 4.47 | 3.48 | 3.51 | 48 108 | 1 945 |
| 12.06.2026 | 3.43 | 3.87 | 3.43 | 3.70 | 25 801 | 947 |
| 11.06.2026 | 2.69 | 3.07 | 2.67 | 3.07 | 9 759 | 279 |
| 10.06.2026 | 2.76 | 2.76 | 2.35 | 2.58 | 15 510 | 390 |
| 09.06.2026 | 2.72 | 3.15 | 2.72 | 2.98 | 15 983 | 476 |
| 08.06.2026 | 2.32 | 2.70 | 2.24 | 2.70 | 22 930 | 566 |
| 05.06.2026 | 2.99 | 3.02 | 2.63 | 2.70 | 27 894 | 785 |
| 03.06.2026 | 3.35 | 3.39 | 3.11 | 3.31 | 7 120 | 230 |
| 02.06.2026 | 3.37 | 3.69 | 3.02 | 3.23 | 55 621 | 1 871 |
| 01.06.2026 | 3.30 | 3.42 | 2.86 | 2.87 | 21 261 | 661 |
| 29.05.2026 | 3.59 | 3.59 | 3.40 | 3.40 | 7 255 | 251 |
| 28.05.2026 | 3.18 | 3.40 | 3.17 | 3.26 | 25 521 | 834 |
| 27.05.2026 | 3.68 | 3.80 | 3.33 | 3.37 | 124 597 | 4 573 |
| 26.05.2026 | 3.75 | 3.81 | 3.40 | 3.44 | 39 952 | 1 446 |
| 25.05.2026 | 3.49 | 3.75 | 3.49 | 3.74 | 106 473 | 3 907 |
| 22.05.2026 | 2.90 | 3.08 | 2.74 | 3.08 | 34 504 | 1 011 |
| 21.05.2026 | 2.41 | 2.68 | 2.25 | 2.55 | 168 423 | 4 053 |
| 20.05.2026 | 2.09 | 2.82 | 2.01 | 2.80 | 461 515 | 10 395 |
| 19.05.2026 | 2.66 | 2.75 | 2.08 | 2.08 | 13 635 | 351 |
| 18.05.2026 | 2.08 | 2.80 | 1.96 | 2.67 | 59 611 | 1 348 |
| 15.05.2026 | 2.58 | 2.60 | 2.02 | 2.03 | 80 426 | 1 753 |
| 14.05.2026 | 2.65 | 3.25 | 2.43 | 3.03 | 123 412 | 3 418 |
Biznesradar bez reklam? Sprawdź BR Plus
