Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW4088419
5.19-0.22(-4.07%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2026 | 5.19 | 5.19 | 5.19 | 5.19 | 108 | 56 |
| 29.05.2026 | 5.46 | 5.46 | 5.44 | 5.44 | 1 182 | 644 |
| 19.05.2026 | 4.64 | 4.64 | 4.62 | 4.62 | 7 878 | 3 652 |
| 12.05.2026 | 4.42 | 4.42 | 4.42 | 4.42 | 111 | 49 |
| 11.05.2026 | 4.47 | 4.47 | 4.47 | 4.47 | 10 490 | 4 689 |
| 06.05.2026 | 4.75 | 4.75 | 4.75 | 4.75 | 1 513 | 719 |
| 05.05.2026 | 4.45 | 4.45 | 4.45 | 4.45 | 111 | 49 |
| 04.05.2026 | 4.30 | 4.30 | 4.30 | 4.30 | 1 013 | 436 |
| 27.04.2026 | 4.40 | 4.40 | 4.40 | 4.40 | 7 878 | 3 466 |
| 23.04.2026 | 4.39 | 4.39 | 4.36 | 4.36 | 8 522 | 3 724 |
| 21.04.2026 | 4.58 | 4.58 | 4.58 | 4.58 | 500 | 229 |
| 16.04.2026 | 4.60 | 4.60 | 4.47 | 4.47 | 5 394 | 2 429 |
| 15.04.2026 | 4.48 | 4.48 | 4.48 | 4.48 | 1 013 | 454 |
| 14.04.2026 | 4.41 | 4.49 | 4.41 | 4.41 | 2 839 | 1 260 |
| 13.04.2026 | 4.32 | 4.32 | 4.32 | 4.32 | 913 | 394 |
| 10.04.2026 | 4.13 | 4.35 | 4.13 | 4.35 | 3 873 | 1 633 |
| 09.04.2026 | 4.10 | 4.10 | 4.07 | 4.07 | 6 013 | 2 453 |
| 07.04.2026 | 3.67 | 3.67 | 3.60 | 3.60 | 600 | 218 |
| 02.04.2026 | 3.49 | 3.49 | 3.49 | 3.49 | 1 760 | 614 |
| 27.03.2026 | 3.01 | 3.01 | 3.01 | 3.01 | 1 000 | 301 |
| 26.03.2026 | 3.08 | 3.09 | 3.08 | 3.09 | 2 162 | 667 |
| 25.03.2026 | 3.17 | 3.19 | 3.17 | 3.19 | 5 133 | 1 633 |
| 19.03.2026 | 3.39 | 3.39 | 3.35 | 3.38 | 4 726 | 1 592 |
| 18.03.2026 | 3.79 | 3.80 | 3.78 | 3.78 | 3 726 | 1 414 |
| 17.03.2026 | 3.56 | 3.56 | 3.56 | 3.56 | 1 000 | 356 |
| 13.03.2026 | 3.14 | 3.32 | 3.10 | 3.30 | 30 474 | 9 608 |
| 12.03.2026 | 3.28 | 3.28 | 3.28 | 3.28 | 2 000 | 656 |
| 09.03.2026 | 3.47 | 3.47 | 3.47 | 3.47 | 250 | 87 |
| 04.03.2026 | 3.72 | 3.72 | 3.72 | 3.72 | 700 | 260 |
| 02.03.2026 | 3.90 | 3.90 | 3.90 | 3.90 | 1 000 | 390 |
| 20.02.2026 | 4.15 | 4.15 | 4.09 | 4.09 | 5 918 | 2 435 |
| 19.02.2026 | 4.21 | 4.21 | 4.21 | 4.21 | 3 549 | 1 494 |
| 13.02.2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4 812 | 1 992 |
| 05.02.2026 | 4.36 | 4.36 | 4.18 | 4.18 | 7 182 | 3 048 |
| 04.02.2026 | 4.59 | 4.59 | 4.59 | 4.59 | 1 564 | 718 |
| 03.02.2026 | 4.59 | 4.59 | 4.54 | 4.54 | 4 075 | 1 859 |
| 27.01.2026 | 4.06 | 4.25 | 4.06 | 4.25 | 1 177 | 491 |
| 22.01.2026 | 3.82 | 3.82 | 3.81 | 3.81 | 10 034 | 3 829 |
| 08.01.2026 | 3.71 | 3.71 | 3.71 | 3.71 | 2 350 | 872 |
| 07.01.2026 | 3.85 | 3.85 | 3.85 | 3.85 | 4 013 | 1 545 |
| 05.01.2026 | 3.57 | 3.57 | 3.55 | 3.55 | 5 563 | 1 983 |
| 30.12.2025 | 3.10 | 3.10 | 3.10 | 3.10 | 350 | 109 |
| 23.12.2025 | 3.03 | 3.03 | 3.03 | 3.03 | 370 | 112 |
| 19.12.2025 | 2.89 | 2.89 | 2.89 | 2.89 | 130 | 38 |
| 18.12.2025 | 2.76 | 2.76 | 2.76 | 2.76 | 1 000 | 276 |
| 16.12.2025 | 2.74 | 2.74 | 2.74 | 2.74 | 200 | 55 |
| 12.12.2025 | 2.91 | 2.91 | 2.91 | 2.91 | 300 | 87 |
| 11.12.2025 | 2.89 | 2.89 | 2.89 | 2.89 | 687 | 199 |
Biznesradar bez reklam? Sprawdź BR Plus
