Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLZAB71548
6.64-0.04(-0.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 6.64 | 6.64 | 6.64 | 6.64 | 805 | 5 345 |
| 04.12.2025 | 6.75 | 6.75 | 6.74 | 6.74 | 150 | 1 012 |
| 19.11.2025 | 8.65 | 8.65 | 8.65 | 8.65 | 200 | 1 730 |
| 17.11.2025 | 8.55 | 8.55 | 8.55 | 8.55 | 200 | 1 710 |
| 30.10.2025 | 6.01 | 6.03 | 6.01 | 6.03 | 1 000 | 6 020 |
| 29.10.2025 | 6.02 | 6.02 | 5.70 | 5.70 | 1 288 | 7 588 |
| 23.09.2025 | 6.98 | 6.98 | 6.98 | 6.98 | 758 | 5 291 |
| 19.09.2025 | 6.65 | 6.85 | 6.65 | 6.85 | 1 051 | 7 040 |
| 18.09.2025 | 6.65 | 6.65 | 6.65 | 6.65 | 260 | 1 729 |
| 16.09.2025 | 6.25 | 6.25 | 6.25 | 6.25 | 276 | 1 725 |
| 15.09.2025 | 6.45 | 6.45 | 6.45 | 6.45 | 267 | 1 722 |
| 29.08.2025 | 6.89 | 6.89 | 6.89 | 6.89 | 1 400 | 9 646 |
| 28.08.2025 | 6.95 | 6.95 | 6.95 | 6.95 | 248 | 1 724 |
| 25.08.2025 | 7.32 | 7.82 | 7.32 | 7.82 | 916 | 6 909 |
| 22.08.2025 | 7.10 | 7.10 | 7.10 | 7.10 | 262 | 1 860 |
| 19.08.2025 | 6.50 | 6.50 | 6.50 | 6.50 | 120 | 780 |
| 14.08.2025 | 6.60 | 6.60 | 6.60 | 6.60 | 262 | 1 729 |
| 06.08.2025 | 6.08 | 7.04 | 6.08 | 7.04 | 2 064 | 12 969 |
| 05.08.2025 | 5.47 | 5.47 | 5.19 | 5.23 | 2 080 | 10 867 |
| 04.08.2025 | 5.14 | 5.14 | 5.14 | 5.14 | 335 | 1 722 |
| 01.08.2025 | 5.60 | 5.60 | 5.60 | 5.60 | 308 | 1 725 |
| 31.07.2025 | 5.98 | 5.98 | 5.98 | 5.98 | 289 | 1 728 |
| 28.07.2025 | 5.99 | 5.99 | 5.99 | 5.99 | 287 | 1 719 |
| 25.07.2025 | 6.50 | 6.55 | 6.50 | 6.55 | 526 | 3 432 |
| 23.07.2025 | 6.40 | 6.40 | 6.40 | 6.40 | 290 | 1 856 |
| 21.07.2025 | 6.40 | 6.40 | 6.40 | 6.40 | 269 | 1 722 |
| 17.07.2025 | 5.90 | 5.90 | 5.74 | 5.74 | 594 | 3 456 |
| 16.07.2025 | 6.15 | 6.15 | 6.15 | 6.15 | 280 | 1 722 |
| 15.07.2025 | 6.52 | 6.52 | 6.52 | 6.52 | 265 | 1 728 |
| 14.07.2025 | 6.31 | 6.31 | 6.31 | 6.31 | 273 | 1 723 |
| 11.07.2025 | 5.80 | 5.80 | 5.80 | 5.80 | 298 | 1 728 |
| 10.07.2025 | 6.10 | 6.10 | 5.98 | 5.98 | 571 | 3 449 |
| 09.07.2025 | 5.80 | 5.80 | 5.80 | 5.80 | 297 | 1 723 |
| 08.07.2025 | 6.65 | 6.65 | 5.95 | 5.95 | 1 365 | 8 622 |
| 04.07.2025 | 6.68 | 6.68 | 6.68 | 6.68 | 258 | 1 723 |
| 24.06.2025 | 6.83 | 6.83 | 6.83 | 6.83 | 276 | 1 885 |
| 23.06.2025 | 6.25 | 6.25 | 6.25 | 6.25 | 276 | 1 725 |
| 12.05.2025 | 8.70 | 8.70 | 8.70 | 8.70 | 100 | 870 |
| 05.05.2025 | 8.00 | 8.00 | 8.00 | 8.00 | 100 | 800 |
| 30.04.2025 | 7.50 | 7.50 | 7.50 | 7.50 | 100 | 750 |
| 23.04.2025 | 7.02 | 7.02 | 7.02 | 7.02 | 177 | 1 243 |
| 15.04.2025 | 6.04 | 6.16 | 6.04 | 6.16 | 655 | 4 000 |
| 14.04.2025 | 5.83 | 5.83 | 5.83 | 5.83 | 300 | 1 749 |
| 11.04.2025 | 5.79 | 5.79 | 5.50 | 5.50 | 614 | 3 464 |
| 10.04.2025 | 6.31 | 6.31 | 6.31 | 6.31 | 270 | 1 704 |
| 09.04.2025 | 5.74 | 5.91 | 5.65 | 5.65 | 2 445 | 14 105 |
| 07.04.2025 | 5.45 | 5.90 | 5.45 | 5.90 | 634 | 3 598 |
| 27.03.2025 | 7.01 | 7.01 | 7.01 | 7.01 | 100 | 701 |
| 25.03.2025 | 7.06 | 7.06 | 7.06 | 7.06 | 177 | 1 250 |
| 03.01.2025 | 6.50 | 6.50 | 6.50 | 6.50 | 1 000 | 6 500 |
Biznesradar bez reklam? Sprawdź BR Plus
