Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW69534
13.28+0.38(+2.95%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.10.2026 | 13.16 | 13.28 | 13.16 | 13.28 | 3 400 | 44 832 |
| 01.10.2026 | 12.86 | 12.90 | 12.86 | 12.90 | 1 500 | 19 310 |
| 22.09.2026 | 17.92 | 18.00 | 17.88 | 17.88 | 4 200 | 75 336 |
| 21.09.2026 | 19.56 | 19.58 | 19.54 | 19.58 | 4 000 | 78 260 |
| 18.09.2026 | 19.56 | 19.56 | 19.56 | 19.56 | 850 | 16 626 |
| 14.09.2026 | 17.34 | 18.84 | 17.34 | 18.84 | 409 | 7 134 |
| 11.09.2026 | 19.92 | 20.25 | 19.06 | 19.06 | 2 742 | 54 807 |
| 10.09.2026 | 18.82 | 18.82 | 18.82 | 18.82 | 342 | 6 436 |
| 04.09.2026 | 19.34 | 19.34 | 19.34 | 19.34 | 200 | 3 868 |
| 03.09.2026 | 16.90 | 16.90 | 16.90 | 16.90 | 150 | 2 535 |
| 27.08.2026 | 13.52 | 13.68 | 13.52 | 13.66 | 3 000 | 40 860 |
| 21.08.2026 | 11.08 | 11.20 | 11.04 | 11.20 | 4 000 | 44 360 |
| 20.08.2026 | 11.02 | 11.02 | 10.62 | 10.78 | 3 966 | 42 233 |
| 19.08.2026 | 10.48 | 10.48 | 10.48 | 10.48 | 531 | 5 565 |
| 13.08.2026 | 10.40 | 10.80 | 10.40 | 10.80 | 2 000 | 21 300 |
| 12.08.2026 | 9.49 | 9.49 | 9.42 | 9.46 | 30 000 | 283 110 |
| 11.08.2026 | 9.59 | 9.90 | 9.59 | 9.87 | 1 645 | 16 149 |
| 10.08.2026 | 8.85 | 9.23 | 8.75 | 9.17 | 5 400 | 48 945 |
| 07.08.2026 | 7.95 | 7.95 | 7.95 | 7.95 | 500 | 3 975 |
| 04.08.2026 | 8.00 | 8.10 | 8.00 | 8.10 | 2 255 | 18 166 |
| 03.08.2026 | 6.95 | 6.95 | 6.95 | 6.95 | 89 | 619 |
| 14.07.2026 | 9.00 | 9.00 | 9.00 | 9.00 | 111 | 999 |
| 06.07.2026 | 8.09 | 8.09 | 8.09 | 8.09 | 5 | 40 |
| 02.07.2026 | 6.55 | 6.55 | 6.55 | 6.55 | 5 | 33 |
| 30.06.2026 | 6.92 | 6.98 | 6.92 | 6.98 | 8 000 | 55 600 |
| 29.06.2026 | 6.40 | 6.78 | 6.40 | 6.78 | 1 300 | 8 434 |
| 26.06.2026 | 6.58 | 6.58 | 6.58 | 6.58 | 2 000 | 13 160 |
| 25.06.2026 | 7.10 | 7.39 | 7.10 | 7.24 | 2 119 | 15 344 |
| 24.06.2026 | 8.17 | 8.17 | 6.80 | 6.81 | 4 242 | 28 997 |
| 22.06.2026 | 8.68 | 8.82 | 8.68 | 8.82 | 20 | 175 |
| 19.06.2026 | 7.84 | 7.84 | 7.84 | 7.84 | 200 | 1 568 |
| 17.06.2026 | 8.28 | 8.28 | 8.28 | 8.28 | 200 | 1 656 |
| 16.06.2026 | 8.10 | 8.19 | 8.04 | 8.04 | 2 950 | 23 903 |
| 15.06.2026 | 8.37 | 8.74 | 8.33 | 8.33 | 9 171 | 77 730 |
| 12.06.2026 | 8.03 | 8.03 | 8.03 | 8.03 | 3 000 | 24 090 |
| 11.06.2026 | 8.80 | 8.83 | 8.18 | 8.18 | 5 915 | 50 206 |
| 10.06.2026 | 9.98 | 9.98 | 8.90 | 9.00 | 7 324 | 66 370 |
| 08.06.2026 | 10.22 | 10.22 | 10.22 | 10.22 | 250 | 2 555 |
| 03.06.2026 | 11.24 | 11.24 | 11.24 | 11.24 | 500 | 5 620 |
| 02.06.2026 | 11.96 | 11.96 | 11.96 | 11.96 | 250 | 2 990 |
| 29.05.2026 | 10.58 | 10.58 | 10.58 | 10.58 | 500 | 5 290 |
| 28.05.2026 | 9.47 | 9.47 | 9.36 | 9.36 | 1 307 | 12 334 |
| 27.05.2026 | 10.56 | 10.56 | 10.46 | 10.46 | 950 | 9 957 |
| 26.05.2026 | 10.98 | 12.38 | 10.98 | 11.10 | 2 250 | 25 662 |
| 25.05.2026 | 10.48 | 10.48 | 10.48 | 10.48 | 500 | 5 240 |
| 22.05.2026 | 8.58 | 8.58 | 8.56 | 8.56 | 2 027 | 17 355 |
| 21.05.2026 | 8.33 | 8.63 | 8.33 | 8.60 | 4 593 | 39 267 |
| 20.05.2026 | 8.17 | 8.17 | 8.02 | 8.02 | 6 850 | 55 613 |
| 19.05.2026 | 8.36 | 8.36 | 8.36 | 8.36 | 2 000 | 16 720 |
| 15.05.2026 | 9.33 | 9.33 | 8.67 | 8.67 | 4 440 | 40 498 |
Biznesradar bez reklam? Sprawdź BR Plus
