Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDOW86439
8.09-0.22(-2.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2026 | 7.10 | 8.30 | 7.01 | 8.09 | 17 004 | 0 |
| 12.03.2026 | 8.78 | 8.78 | 7.96 | 8.29 | 21 185 | 0 |
| 11.03.2026 | 11.40 | 11.40 | 10.60 | 10.60 | 439 | 0 |
| 10.03.2026 | 12.00 | 12.44 | 11.68 | 12.44 | 8 089 | 0 |
| 09.03.2026 | 8.33 | 9.21 | 8.19 | 9.21 | 10 187 | 0 |
| 06.03.2026 | 9.15 | 9.77 | 9.06 | 9.77 | 3 818 | 0 |
| 05.03.2026 | 15.40 | 15.40 | 12.90 | 12.90 | 825 | 0 |
| 03.03.2026 | 13.04 | 13.04 | 13.04 | 13.04 | 8 176 | 0 |
| 02.03.2026 | 13.66 | 13.86 | 13.66 | 13.76 | 246 | 0 |
| 27.02.2026 | 16.10 | 16.10 | 14.86 | 14.86 | 257 | 0 |
| 26.02.2026 | 18.32 | 18.32 | 16.92 | 16.92 | 216 | 0 |
| 25.02.2026 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | 0 |
| 24.02.2026 | 15.82 | 15.82 | 15.82 | 15.82 | 50 | 0 |
| 19.02.2026 | 17.96 | 17.96 | 17.96 | 17.96 | 56 | 0 |
| 13.02.2026 | 17.38 | 17.38 | 17.38 | 17.38 | 100 | 0 |
| 10.02.2026 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | 0 |
| 15.01.2026 | 18.10 | 18.10 | 18.10 | 18.10 | 8 176 | 0 |
| 07.01.2026 | 19.26 | 19.26 | 19.26 | 19.26 | 100 | 0 |
| 02.01.2026 | 14.58 | 14.58 | 14.58 | 14.58 | 65 | 0 |
| 22.12.2025 | 14.82 | 14.82 | 14.82 | 14.82 | 131 | 0 |
| 19.12.2025 | 14.30 | 14.30 | 14.30 | 14.30 | 35 | 0 |
| 18.12.2025 | 13.92 | 15.34 | 13.92 | 15.34 | 150 | 0 |
| 17.12.2025 | 14.90 | 14.90 | 14.90 | 14.90 | 45 | 0 |
| 12.12.2025 | 17.36 | 17.36 | 17.36 | 17.36 | 120 | 0 |
| 08.12.2025 | 14.50 | 14.50 | 14.50 | 14.50 | 25 | 0 |
| 03.12.2025 | 13.22 | 13.22 | 13.22 | 13.22 | 228 | 0 |
| 01.12.2025 | 13.10 | 13.10 | 12.98 | 12.98 | 228 | 0 |
| 25.11.2025 | 9.30 | 9.30 | 9.30 | 9.30 | 289 | 0 |
| 24.11.2025 | 9.38 | 9.38 | 8.44 | 8.44 | 318 | 0 |
| 21.11.2025 | 7.57 | 7.71 | 7.20 | 7.71 | 1 309 | 0 |
| 20.11.2025 | 9.58 | 9.58 | 9.58 | 9.58 | 129 | 0 |
| 19.11.2025 | 8.17 | 8.51 | 8.17 | 8.51 | 149 | 0 |
| 14.11.2025 | 11.90 | 11.90 | 11.90 | 11.90 | 50 | 0 |
| 13.11.2025 | 15.94 | 15.94 | 15.94 | 15.94 | 131 | 0 |
| 12.11.2025 | 15.48 | 15.48 | 15.48 | 15.48 | 70 | 0 |
| 07.11.2025 | 11.02 | 11.02 | 11.02 | 11.02 | 50 | 0 |
| 30.10.2025 | 13.54 | 13.92 | 13.54 | 13.92 | 78 | 0 |
| 24.10.2025 | 11.52 | 12.04 | 11.52 | 12.04 | 4 291 | 0 |
| 23.10.2025 | 10.70 | 10.70 | 10.34 | 10.48 | 4 424 | 0 |
| 22.10.2025 | 12.06 | 12.06 | 11.48 | 11.48 | 333 | 0 |
| 17.10.2025 | 6.90 | 8.82 | 6.90 | 8.82 | 3 632 | 0 |
| 15.10.2025 | 10.32 | 10.40 | 10.32 | 10.40 | 2 509 | 0 |
| 14.10.2025 | 7.80 | 7.80 | 7.80 | 7.80 | 2 429 | 0 |
| 13.10.2025 | 8.81 | 8.98 | 8.81 | 8.98 | 147 | 0 |
| 09.10.2025 | 11.36 | 11.36 | 11.36 | 11.36 | 33 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
