Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLXTB92221
6.22-0.20(-3.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.07.2026 | 6.22 | 6.22 | 6.22 | 6.22 | 500 | 311 |
| 10.06.2026 | 3.49 | 3.49 | 3.49 | 3.49 | 6 000 | 2 094 |
| 27.05.2026 | 2.73 | 2.73 | 2.73 | 2.73 | 3 690 | 1 007 |
| 20.05.2026 | 3.22 | 3.23 | 3.20 | 3.20 | 70 000 | 22 483 |
| 19.05.2026 | 3.17 | 3.18 | 3.17 | 3.18 | 70 000 | 22 213 |
| 14.05.2026 | 3.51 | 3.51 | 3.51 | 3.51 | 750 | 263 |
| 13.05.2026 | 3.49 | 3.49 | 3.49 | 3.49 | 750 | 262 |
| 12.05.2026 | 3.49 | 3.49 | 3.49 | 3.49 | 2 850 | 995 |
| 11.05.2026 | 2.81 | 3.27 | 2.81 | 3.27 | 39 840 | 12 432 |
| 08.05.2026 | 2.67 | 2.67 | 2.67 | 2.67 | 19 284 | 5 149 |
| 06.05.2026 | 2.80 | 2.81 | 2.80 | 2.81 | 6 954 | 1 953 |
| 30.04.2026 | 2.77 | 2.79 | 2.77 | 2.79 | 14 222 | 3 942 |
| 29.04.2026 | 2.73 | 2.96 | 2.72 | 2.96 | 29 444 | 8 115 |
| 28.04.2026 | 3.23 | 3.24 | 3.22 | 3.22 | 30 000 | 9 693 |
| 27.04.2026 | 3.21 | 3.21 | 3.21 | 3.21 | 500 | 161 |
| 17.04.2026 | 3.58 | 3.71 | 3.58 | 3.71 | 3 500 | 1 276 |
| 16.04.2026 | 3.55 | 3.55 | 3.55 | 3.55 | 500 | 178 |
| 15.04.2026 | 3.82 | 3.82 | 3.82 | 3.82 | 736 | 281 |
| 14.04.2026 | 3.51 | 3.62 | 3.51 | 3.62 | 4 184 | 1 505 |
| 13.04.2026 | 3.26 | 3.42 | 3.26 | 3.42 | 5 757 | 1 889 |
| 10.04.2026 | 3.18 | 3.18 | 3.18 | 3.18 | 847 | 269 |
| 09.04.2026 | 2.87 | 3.05 | 2.87 | 3.05 | 2 112 | 624 |
| 08.04.2026 | 2.35 | 2.44 | 2.34 | 2.44 | 30 000 | 7 160 |
| 07.04.2026 | 2.42 | 2.42 | 2.42 | 2.42 | 1 800 | 436 |
| 01.04.2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2 570 | 565 |
| 31.03.2026 | 2.00 | 2.11 | 2.00 | 2.03 | 32 130 | 6 609 |
| 27.03.2026 | 2.10 | 2.10 | 2.10 | 2.10 | 800 | 168 |
| 20.03.2026 | 2.00 | 2.00 | 2.00 | 2.00 | 5 000 | 1 000 |
| 18.03.2026 | 2.30 | 2.30 | 2.30 | 2.30 | 6 396 | 1 471 |
| 17.03.2026 | 2.01 | 2.18 | 2.01 | 2.18 | 17 000 | 3 524 |
| 13.03.2026 | 2.16 | 2.19 | 2.12 | 2.12 | 32 680 | 6 999 |
| 12.03.2026 | 2.19 | 2.19 | 2.01 | 2.01 | 50 250 | 10 483 |
| 11.03.2026 | 2.30 | 2.30 | 2.30 | 2.30 | 500 | 115 |
| 09.03.2026 | 1.94 | 1.95 | 1.92 | 1.92 | 7 450 | 1 438 |
| 04.03.2026 | 2.02 | 2.02 | 2.02 | 2.02 | 6 000 | 1 212 |
| 03.03.2026 | 1.89 | 1.89 | 1.89 | 1.89 | 100 | 19 |
| 02.03.2026 | 1.83 | 1.83 | 1.71 | 1.83 | 6 192 | 1 122 |
| 24.02.2026 | 1.55 | 1.55 | 1.46 | 1.46 | 200 | 30 |
| 20.02.2026 | 1.55 | 1.55 | 1.55 | 1.55 | 650 | 101 |
| 18.02.2026 | 1.66 | 1.66 | 1.66 | 1.66 | 590 | 98 |
| 17.02.2026 | 1.73 | 1.73 | 1.73 | 1.73 | 880 | 152 |
| 16.02.2026 | 1.94 | 1.94 | 1.94 | 1.94 | 400 | 78 |
| 13.02.2026 | 1.74 | 1.78 | 1.74 | 1.78 | 3 750 | 653 |
| 12.02.2026 | 1.55 | 1.63 | 1.55 | 1.63 | 5 050 | 800 |
| 11.02.2026 | 1.78 | 1.78 | 1.70 | 1.75 | 6 192 | 1 086 |
Biznesradar bez reklam? Sprawdź BR Plus
