Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDOW84251
19.82-0.06(-0.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.05.2026 | 19.52 | 19.82 | 19.52 | 19.82 | 108 | 0 |
| 30.04.2026 | 20.00 | 20.00 | 20.00 | 20.00 | 150 | 0 |
| 28.04.2026 | 19.78 | 19.88 | 19.78 | 19.88 | 100 | 0 |
| 24.04.2026 | 19.04 | 19.04 | 19.04 | 19.04 | 150 | 0 |
| 23.04.2026 | 19.12 | 19.12 | 19.12 | 19.12 | 10 000 | 0 |
| 20.04.2026 | 19.24 | 20.30 | 19.24 | 20.30 | 1 070 | 0 |
| 17.04.2026 | 17.60 | 19.76 | 17.60 | 19.76 | 1 605 | 0 |
| 16.04.2026 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | 0 |
| 15.04.2026 | 16.74 | 16.74 | 16.48 | 16.48 | 340 | 0 |
| 13.04.2026 | 14.14 | 14.48 | 13.56 | 14.48 | 10 252 | 0 |
| 09.04.2026 | 14.64 | 14.84 | 14.64 | 14.84 | 2 720 | 0 |
| 08.04.2026 | 14.30 | 15.32 | 14.30 | 15.18 | 630 | 0 |
| 07.04.2026 | 9.68 | 10.28 | 9.29 | 10.28 | 2 094 | 0 |
| 02.04.2026 | 8.68 | 10.68 | 8.23 | 10.68 | 762 | 0 |
| 01.04.2026 | 10.54 | 10.74 | 10.54 | 10.74 | 4 927 | 0 |
| 31.03.2026 | 7.30 | 8.21 | 7.30 | 7.30 | 2 257 | 0 |
| 30.03.2026 | 5.88 | 6.41 | 5.88 | 6.27 | 3 837 | 0 |
| 27.03.2026 | 8.55 | 8.55 | 6.70 | 7.36 | 22 824 | 0 |
| 26.03.2026 | 9.00 | 10.12 | 9.00 | 9.65 | 11 000 | 0 |
| 25.03.2026 | 10.96 | 10.98 | 10.14 | 10.28 | 2 256 | 0 |
| 24.03.2026 | 9.25 | 9.25 | 7.99 | 9.16 | 796 | 0 |
| 23.03.2026 | 10.70 | 10.74 | 10.70 | 10.74 | 600 | 0 |
| 20.03.2026 | 9.49 | 9.49 | 7.97 | 8.00 | 2 300 | 0 |
| 19.03.2026 | 8.67 | 8.67 | 8.27 | 8.27 | 3 300 | 0 |
| 13.02.2026 | 20.95 | 20.95 | 20.95 | 20.95 | 30 | 0 |
| 03.02.2026 | 21.95 | 22.00 | 21.95 | 22.00 | 30 | 0 |
| 02.02.2026 | 21.25 | 21.35 | 21.25 | 21.35 | 20 | 0 |
| 30.01.2026 | 18.84 | 18.84 | 18.84 | 18.84 | 30 | 0 |
| 28.01.2026 | 20.20 | 20.20 | 20.20 | 20.20 | 10 | 0 |
| 22.01.2026 | 21.85 | 21.90 | 21.85 | 21.90 | 20 | 0 |
| 21.01.2026 | 18.60 | 19.78 | 18.60 | 19.78 | 324 | 0 |
| 02.01.2026 | 17.46 | 17.94 | 17.46 | 17.94 | 3 766 | 0 |
| 12.12.2025 | 21.40 | 21.45 | 21.40 | 21.45 | 43 | 0 |
| 26.11.2025 | 15.68 | 15.68 | 15.68 | 15.68 | 13 | 0 |
| 24.11.2025 | 12.98 | 12.98 | 12.50 | 12.50 | 2 000 | 0 |
| 19.11.2025 | 12.08 | 12.34 | 12.08 | 12.34 | 328 | 0 |
| 12.11.2025 | 19.34 | 19.34 | 19.34 | 19.34 | 20 | 0 |
| 10.11.2025 | 16.28 | 16.28 | 16.28 | 16.28 | 121 | 0 |
| 07.11.2025 | 15.02 | 15.02 | 15.02 | 15.02 | 19 | 0 |
| 06.11.2025 | 16.16 | 16.16 | 15.56 | 15.56 | 121 | 0 |
| 04.11.2025 | 15.82 | 16.10 | 15.82 | 16.10 | 104 | 0 |
| 31.10.2025 | 17.88 | 18.26 | 17.88 | 18.26 | 84 | 0 |
| 30.10.2025 | 17.88 | 17.88 | 17.88 | 17.88 | 138 | 0 |
| 13.10.2025 | 12.54 | 12.54 | 12.50 | 12.50 | 7 001 | 0 |
| 10.10.2025 | 14.38 | 14.38 | 14.20 | 14.20 | 647 | 0 |
| 07.10.2025 | 15.28 | 15.28 | 15.28 | 15.28 | 509 | 0 |
| 01.10.2025 | 13.76 | 14.48 | 13.76 | 14.48 | 188 | 0 |
| 23.09.2025 | 14.74 | 14.74 | 14.74 | 14.74 | 172 | 0 |
| 22.09.2025 | 13.50 | 13.50 | 13.50 | 13.50 | 172 | 0 |
| 15.09.2025 | 12.98 | 12.98 | 12.90 | 12.90 | 216 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
