Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLXTB73924
4.97-0.04(-0.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.05.2026 | 4.97 | 4.97 | 4.97 | 4.97 | 422 | 210 |
| 19.05.2026 | 4.65 | 4.65 | 4.65 | 4.65 | 6 724 | 3 127 |
| 15.05.2026 | 5.22 | 5.22 | 5.22 | 5.22 | 12 500 | 6 525 |
| 14.05.2026 | 5.02 | 5.16 | 5.02 | 5.16 | 13 400 | 6 833 |
| 13.05.2026 | 4.98 | 5.02 | 4.98 | 5.02 | 25 300 | 12 674 |
| 12.05.2026 | 4.85 | 4.85 | 4.85 | 4.85 | 750 | 364 |
| 11.05.2026 | 4.54 | 4.68 | 4.54 | 4.68 | 16 136 | 7 415 |
| 06.05.2026 | 4.33 | 4.33 | 4.33 | 4.33 | 1 000 | 433 |
| 05.05.2026 | 4.17 | 4.17 | 4.17 | 4.17 | 770 | 321 |
| 04.05.2026 | 3.86 | 3.86 | 3.86 | 3.86 | 440 | 170 |
| 30.04.2026 | 4.21 | 4.21 | 4.21 | 4.21 | 300 | 126 |
| 22.04.2026 | 5.03 | 5.03 | 5.03 | 5.03 | 250 | 126 |
| 10.04.2026 | 4.71 | 4.71 | 4.71 | 4.71 | 300 | 141 |
| 07.04.2026 | 3.78 | 3.94 | 3.78 | 3.94 | 400 | 156 |
| 01.04.2026 | 3.72 | 3.72 | 3.72 | 3.72 | 300 | 112 |
| 19.03.2026 | 3.66 | 3.66 | 3.66 | 3.66 | 100 | 37 |
| 13.03.2026 | 3.52 | 3.52 | 3.45 | 3.45 | 401 | 138 |
| 10.03.2026 | 3.73 | 3.73 | 3.72 | 3.72 | 1 000 | 373 |
| 20.02.2026 | 3.01 | 3.01 | 3.01 | 3.01 | 400 | 120 |
| 16.02.2026 | 3.33 | 3.33 | 3.33 | 3.33 | 400 | 133 |
| 05.02.2026 | 3.03 | 3.03 | 3.03 | 3.03 | 1 000 | 303 |
| 04.02.2026 | 3.08 | 3.10 | 3.08 | 3.10 | 708 | 219 |
| 02.02.2026 | 2.94 | 2.94 | 2.94 | 2.94 | 10 000 | 2 940 |
| 30.01.2026 | 2.40 | 2.62 | 2.40 | 2.62 | 9 816 | 2 412 |
| 29.01.2026 | 1.84 | 1.86 | 1.84 | 1.86 | 12 316 | 2 271 |
| 28.01.2026 | 1.78 | 1.78 | 1.78 | 1.78 | 570 | 101 |
| 27.01.2026 | 1.87 | 2.00 | 1.87 | 1.98 | 18 000 | 3 524 |
| 26.01.2026 | 1.80 | 1.80 | 1.80 | 1.80 | 440 | 79 |
| 16.01.2026 | 1.78 | 1.78 | 1.78 | 1.78 | 422 | 75 |
| 08.01.2026 | 1.48 | 1.48 | 1.48 | 1.48 | 3 548 | 525 |
| 19.12.2025 | 1.32 | 1.32 | 1.32 | 1.32 | 2 200 | 290 |
| 18.12.2025 | 1.26 | 1.26 | 1.26 | 1.26 | 120 | 15 |
| 17.12.2025 | 1.20 | 1.20 | 1.20 | 1.20 | 6 001 | 720 |
| 11.12.2025 | 1.47 | 1.47 | 1.41 | 1.41 | 7 738 | 1 117 |
| 09.12.2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1 000 | 136 |
| 08.12.2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1 000 | 125 |
| 27.11.2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1 000 | 136 |
| 26.11.2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1 000 | 128 |
| 24.11.2025 | 1.13 | 1.13 | 1.09 | 1.09 | 22 617 | 2 555 |
| 20.11.2025 | 1.35 | 1.35 | 1.35 | 1.35 | 497 | 67 |
| 19.11.2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1 000 | 135 |
| 18.11.2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1 000 | 130 |
| 14.11.2025 | 1.28 | 1.28 | 1.28 | 1.28 | 2 497 | 320 |
| 12.11.2025 | 1.64 | 1.65 | 1.62 | 1.64 | 32 871 | 5 399 |
| 10.11.2025 | 1.43 | 1.43 | 1.43 | 1.43 | 4 900 | 701 |
| 07.11.2025 | 1.41 | 1.41 | 1.32 | 1.37 | 48 222 | 6 427 |
| 06.11.2025 | 1.42 | 1.42 | 1.42 | 1.42 | 278 | 39 |
| 05.11.2025 | 1.55 | 1.65 | 1.55 | 1.55 | 29 529 | 4 617 |
| 04.11.2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1 144 | 164 |
| 30.10.2025 | 1.06 | 1.21 | 1.06 | 1.21 | 28 841 | 3 295 |
Biznesradar bez reklam? Sprawdź BR Plus
