Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDNP69724
7.40-0.34(-4.39%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2026 | 7.19 | 7.44 | 7.13 | 7.40 | 2 627 | 1 914 |
| 01.04.2026 | 7.82 | 8.18 | 7.59 | 7.73 | 20 518 | 16 177 |
| 31.03.2026 | 6.68 | 7.54 | 6.25 | 7.54 | 21 096 | 14 436 |
| 30.03.2026 | 5.86 | 7.43 | 5.30 | 7.31 | 96 184 | 57 938 |
| 27.03.2026 | 8.80 | 9.09 | 7.20 | 7.28 | 94 717 | 74 025 |
| 24.03.2026 | 13.60 | 13.60 | 13.60 | 13.60 | 58 | 79 |
| 23.03.2026 | 12.36 | 13.82 | 12.36 | 13.82 | 6 200 | 8 125 |
| 20.03.2026 | 13.16 | 13.16 | 13.16 | 13.16 | 1 500 | 1 974 |
| 19.03.2026 | 14.12 | 14.12 | 12.42 | 12.58 | 1 945 | 2 456 |
| 17.03.2026 | 15.66 | 15.66 | 15.66 | 15.66 | 33 | 52 |
| 16.03.2026 | 16.04 | 16.04 | 15.94 | 15.94 | 123 | 197 |
| 12.03.2026 | 15.38 | 15.38 | 15.38 | 15.38 | 39 | 60 |
| 10.03.2026 | 15.90 | 15.90 | 15.90 | 15.90 | 520 | 827 |
| 09.03.2026 | 14.98 | 14.98 | 14.98 | 14.98 | 27 | 40 |
| 05.03.2026 | 14.42 | 14.42 | 14.42 | 14.42 | 418 | 603 |
| 12.02.2026 | 12.48 | 12.48 | 12.48 | 12.48 | 100 | 125 |
| 27.01.2026 | 12.88 | 12.88 | 12.88 | 12.88 | 150 | 193 |
| 23.01.2026 | 13.14 | 13.14 | 13.14 | 13.14 | 500 | 657 |
| 22.01.2026 | 14.30 | 14.30 | 14.30 | 14.30 | 120 | 172 |
| 20.01.2026 | 14.70 | 14.70 | 14.70 | 14.70 | 300 | 441 |
| 15.01.2026 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | 151 |
| 14.01.2026 | 14.92 | 14.92 | 14.24 | 14.30 | 1 350 | 1 954 |
| 12.01.2026 | 16.70 | 16.70 | 16.70 | 16.70 | 85 | 142 |
| 08.01.2026 | 15.52 | 15.52 | 15.52 | 15.52 | 35 | 54 |
| 07.01.2026 | 16.04 | 16.04 | 16.04 | 16.04 | 250 | 401 |
| 19.12.2025 | 15.54 | 15.54 | 15.54 | 15.54 | 25 | 39 |
| 18.12.2025 | 15.34 | 15.34 | 15.26 | 15.26 | 360 | 551 |
| 17.12.2025 | 15.20 | 15.24 | 15.20 | 15.24 | 2 038 | 3 106 |
| 16.12.2025 | 15.10 | 15.10 | 15.02 | 15.02 | 1 988 | 2 995 |
| 15.12.2025 | 15.82 | 15.82 | 15.70 | 15.70 | 170 | 268 |
| 09.12.2025 | 14.04 | 14.04 | 14.04 | 14.04 | 100 | 140 |
| 03.12.2025 | 14.76 | 14.76 | 14.76 | 14.76 | 25 | 37 |
| 25.11.2025 | 17.24 | 17.24 | 17.24 | 17.24 | 100 | 172 |
| 21.11.2025 | 16.66 | 16.66 | 16.66 | 16.66 | 100 | 167 |
| 19.11.2025 | 15.54 | 15.54 | 15.54 | 15.54 | 375 | 583 |
| 18.11.2025 | 15.64 | 15.64 | 14.94 | 14.94 | 375 | 572 |
| 10.11.2025 | 17.80 | 17.80 | 17.80 | 17.80 | 75 | 134 |
| 07.11.2025 | 16.60 | 16.60 | 16.60 | 16.60 | 75 | 125 |
| 06.11.2025 | 19.72 | 19.72 | 19.72 | 19.72 | 608 | 1 199 |
| 26.09.2025 | 18.14 | 18.14 | 18.14 | 18.14 | 200 | 363 |
| 23.09.2025 | 21.35 | 21.35 | 21.35 | 21.35 | 50 | 107 |
| 22.09.2025 | 21.00 | 21.00 | 21.00 | 21.00 | 49 | 103 |
| 16.09.2025 | 21.00 | 21.00 | 21.00 | 21.00 | 33 | 69 |
| 29.08.2025 | 20.65 | 20.65 | 20.65 | 20.65 | 100 | 207 |
| 22.08.2025 | 21.15 | 21.15 | 21.15 | 21.15 | 70 | 148 |
| 01.08.2025 | 23.00 | 23.00 | 23.00 | 23.00 | 66 | 152 |
| 28.01.2025 | 23.15 | 23.15 | 23.15 | 23.15 | 500 | 1 158 |
| 27.01.2025 | 21.15 | 21.95 | 21.15 | 21.95 | 330 | 722 |
| 18.11.2024 | 15.88 | 15.88 | 15.88 | 15.88 | 1 010 | 1 604 |
| 14.11.2024 | 16.28 | 16.28 | 16.28 | 16.28 | 294 | 479 |
Biznesradar bez reklam? Sprawdź BR Plus
