Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDNP71597
9.41+0.40(+4.44%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 8.88 | 9.41 | 8.88 | 9.41 | 2 798 | 2 535 |
| 11.12.2025 | 9.33 | 9.58 | 8.86 | 9.00 | 3 543 | 3 259 |
| 10.12.2025 | 8.54 | 9.38 | 8.32 | 9.28 | 2 041 | 1 772 |
| 09.12.2025 | 7.57 | 8.96 | 7.57 | 8.65 | 4 178 | 3 592 |
| 08.12.2025 | 7.41 | 7.63 | 7.40 | 7.47 | 1 160 | 876 |
| 05.12.2025 | 8.11 | 8.23 | 7.55 | 7.73 | 6 356 | 5 112 |
| 04.12.2025 | 8.36 | 8.42 | 7.83 | 7.95 | 2 228 | 1 820 |
| 03.12.2025 | 9.52 | 9.52 | 8.74 | 8.83 | 1 134 | 1 015 |
| 02.12.2025 | 10.18 | 10.28 | 9.51 | 9.93 | 600 | 595 |
| 01.12.2025 | 10.22 | 10.22 | 10.00 | 10.00 | 200 | 202 |
| 28.11.2025 | 10.28 | 10.60 | 10.16 | 10.16 | 1 160 | 1 195 |
| 27.11.2025 | 10.86 | 10.86 | 10.50 | 10.50 | 1 283 | 1 371 |
| 26.11.2025 | 11.18 | 11.58 | 11.18 | 11.28 | 400 | 453 |
| 25.11.2025 | 11.80 | 11.80 | 10.74 | 11.54 | 1 265 | 1 450 |
| 24.11.2025 | 11.66 | 11.66 | 10.72 | 11.08 | 1 276 | 1 445 |
| 21.11.2025 | 10.72 | 10.92 | 10.72 | 10.92 | 200 | 216 |
| 19.11.2025 | 9.79 | 11.20 | 9.79 | 11.20 | 1 618 | 1 718 |
| 18.11.2025 | 10.22 | 10.30 | 9.59 | 9.59 | 550 | 550 |
| 17.11.2025 | 10.64 | 10.82 | 10.10 | 10.28 | 4 549 | 4 716 |
| 14.11.2025 | 11.20 | 11.20 | 10.44 | 10.44 | 2 119 | 2 323 |
| 13.11.2025 | 11.44 | 11.74 | 11.44 | 11.54 | 1 513 | 1 752 |
| 12.11.2025 | 11.60 | 11.90 | 11.30 | 11.30 | 1 300 | 1 509 |
| 10.11.2025 | 11.68 | 12.16 | 11.68 | 12.16 | 360 | 426 |
| 07.11.2025 | 10.86 | 10.86 | 10.86 | 10.86 | 200 | 217 |
| 05.11.2025 | 13.56 | 13.58 | 13.56 | 13.58 | 4 000 | 5 426 |
| 04.11.2025 | 13.52 | 13.52 | 13.52 | 13.52 | 100 | 135 |
| 03.11.2025 | 13.68 | 13.68 | 13.68 | 13.68 | 100 | 137 |
| 31.10.2025 | 14.00 | 14.00 | 13.68 | 13.68 | 400 | 551 |
| 30.10.2025 | 15.56 | 15.56 | 15.56 | 15.56 | 100 | 156 |
| 29.10.2025 | 13.38 | 13.38 | 13.38 | 13.38 | 100 | 134 |
| 28.10.2025 | 15.10 | 15.10 | 15.04 | 15.04 | 1 015 | 1 529 |
| 24.10.2025 | 14.62 | 14.62 | 14.62 | 14.62 | 50 | 73 |
| 23.10.2025 | 14.74 | 14.74 | 14.74 | 14.74 | 6 000 | 8 844 |
| 21.10.2025 | 14.94 | 14.94 | 14.94 | 14.94 | 300 | 448 |
| 20.10.2025 | 14.94 | 14.94 | 14.94 | 14.94 | 66 | 99 |
| 16.10.2025 | 14.52 | 14.52 | 14.52 | 14.52 | 250 | 363 |
| 08.10.2025 | 13.34 | 13.34 | 13.34 | 13.34 | 200 | 267 |
| 07.10.2025 | 12.80 | 13.20 | 12.80 | 13.20 | 350 | 458 |
| 03.10.2025 | 13.06 | 13.06 | 12.44 | 12.44 | 470 | 598 |
| 02.10.2025 | 12.92 | 13.14 | 12.90 | 13.08 | 220 | 286 |
| 01.10.2025 | 13.28 | 13.28 | 13.28 | 13.28 | 887 | 1 178 |
| 30.09.2025 | 13.46 | 13.46 | 13.46 | 13.46 | 300 | 404 |
| 29.09.2025 | 12.82 | 12.90 | 12.60 | 12.62 | 887 | 1 132 |
| 03.09.2025 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | 165 |
| 28.08.2025 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | 150 |
| 27.08.2025 | 15.68 | 15.68 | 15.68 | 15.68 | 100 | 157 |
| 06.08.2025 | 18.58 | 18.58 | 18.58 | 18.58 | 300 | 557 |
| 04.08.2025 | 17.82 | 17.82 | 17.82 | 17.82 | 300 | 535 |
| 07.02.2025 | 17.30 | 17.30 | 17.30 | 17.30 | 149 | 258 |
| 04.02.2025 | 16.74 | 16.74 | 16.74 | 16.74 | 149 | 249 |
Biznesradar bez reklam? Sprawdź BR Plus
