Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW32144
15.00-1.04(-6.48%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.10.2026 | 15.18 | 15.18 | 15.00 | 15.00 | 384 | 5 811 |
| 18.09.2026 | 21.70 | 21.70 | 21.70 | 21.70 | 553 | 12 000 |
| 14.09.2026 | 19.80 | 20.10 | 19.80 | 20.10 | 340 | 6 762 |
| 11.09.2026 | 22.30 | 22.55 | 21.25 | 21.35 | 4 600 | 102 220 |
| 10.09.2026 | 22.75 | 22.75 | 22.75 | 22.75 | 50 | 1 138 |
| 02.09.2026 | 18.40 | 18.40 | 18.40 | 18.40 | 2 000 | 36 800 |
| 01.09.2026 | 17.86 | 17.86 | 17.70 | 17.70 | 2 000 | 35 560 |
| 21.08.2026 | 13.58 | 13.58 | 13.58 | 13.58 | 400 | 5 432 |
| 14.08.2026 | 12.14 | 12.14 | 12.14 | 12.14 | 350 | 4 249 |
| 07.08.2026 | 10.38 | 10.38 | 10.38 | 10.38 | 1 000 | 10 380 |
| 06.08.2026 | 10.18 | 10.18 | 10.18 | 10.18 | 350 | 3 563 |
| 05.08.2026 | 10.36 | 10.36 | 10.36 | 10.36 | 1 000 | 10 360 |
| 04.08.2026 | 10.26 | 10.26 | 10.26 | 10.26 | 1 000 | 10 260 |
| 03.08.2026 | 9.32 | 9.32 | 9.32 | 9.32 | 1 000 | 9 320 |
| 31.07.2026 | 9.35 | 9.35 | 9.35 | 9.35 | 5 | 47 |
| 29.07.2026 | 9.10 | 9.14 | 9.09 | 9.12 | 4 000 | 36 450 |
| 24.07.2026 | 10.58 | 10.64 | 9.87 | 9.87 | 3 400 | 34 807 |
| 23.07.2026 | 10.30 | 10.30 | 9.71 | 9.71 | 1 985 | 19 443 |
| 14.07.2026 | 11.40 | 11.44 | 11.34 | 11.34 | 3 705 | 42 225 |
| 08.07.2026 | 9.39 | 9.39 | 9.29 | 9.29 | 2 000 | 18 680 |
| 01.07.2026 | 9.00 | 9.00 | 9.00 | 9.00 | 166 | 1 494 |
| 04.05.2026 | 13.60 | 13.60 | 13.60 | 13.60 | 285 | 3 876 |
| 28.04.2026 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | 1 340 |
| 20.04.2026 | 12.60 | 12.60 | 12.60 | 12.60 | 30 | 378 |
| 17.04.2026 | 12.34 | 12.34 | 12.34 | 12.34 | 30 | 370 |
| 15.04.2026 | 11.50 | 11.50 | 11.04 | 11.10 | 23 459 | 266 645 |
| 27.03.2026 | 16.32 | 16.32 | 16.32 | 16.32 | 80 | 1 306 |
| 26.03.2026 | 16.12 | 16.12 | 16.12 | 16.12 | 80 | 1 290 |
| 12.03.2026 | 16.60 | 16.60 | 16.60 | 16.60 | 80 | 1 328 |
| 11.03.2026 | 15.98 | 15.98 | 15.98 | 15.98 | 425 | 6 792 |
| 03.03.2026 | 12.30 | 12.32 | 12.30 | 12.32 | 4 000 | 49 230 |
| 19.02.2026 | 10.40 | 10.40 | 10.40 | 10.40 | 200 | 2 080 |
| 17.02.2026 | 11.16 | 11.16 | 10.52 | 10.52 | 4 000 | 43 360 |
| 16.02.2026 | 12.32 | 12.32 | 12.28 | 12.28 | 1 714 | 21 076 |
| 13.02.2026 | 11.54 | 11.54 | 11.54 | 11.54 | 1 714 | 19 780 |
| 12.02.2026 | 11.22 | 11.62 | 11.22 | 11.62 | 150 | 1 703 |
| 09.02.2026 | 9.80 | 9.80 | 9.80 | 9.80 | 50 | 490 |
| 06.02.2026 | 10.18 | 10.18 | 9.48 | 9.48 | 917 | 8 966 |
| 05.02.2026 | 9.62 | 9.62 | 9.46 | 9.46 | 390 | 3 712 |
| 04.02.2026 | 12.56 | 12.56 | 10.18 | 10.18 | 742 | 8 246 |
| 03.02.2026 | 13.38 | 13.38 | 11.88 | 11.88 | 90 | 1 129 |
| 02.02.2026 | 14.56 | 15.98 | 14.56 | 15.98 | 530 | 8 413 |
| 29.01.2026 | 11.74 | 11.74 | 11.74 | 11.74 | 1 000 | 11 740 |
| 28.01.2026 | 10.72 | 10.72 | 10.72 | 10.72 | 899 | 9 637 |
| 27.01.2026 | 12.54 | 12.64 | 11.56 | 11.56 | 140 | 1 711 |
| 23.01.2026 | 11.08 | 11.08 | 11.08 | 11.08 | 899 | 9 961 |
| 21.01.2026 | 10.58 | 10.58 | 10.58 | 10.58 | 1 257 | 13 299 |
| 19.01.2026 | 11.10 | 11.16 | 11.10 | 11.16 | 487 | 5 424 |
| 16.01.2026 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | 1 250 |
| 15.01.2026 | 12.52 | 12.58 | 12.52 | 12.58 | 258 | 3 242 |
Biznesradar bez reklam? Sprawdź BR Plus
