Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW69534
11.24-0.10(-0.88%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 10.04 | 10.04 | 10.04 | 10.04 | 300 | 3 012 |
| 13.05.2026 | 9.64 | 9.82 | 9.64 | 9.78 | 1 470 | 14 330 |
| 04.05.2026 | 11.38 | 11.38 | 11.36 | 11.36 | 10 000 | 113 760 |
| 30.04.2026 | 10.98 | 11.02 | 10.98 | 11.02 | 10 010 | 110 150 |
| 28.04.2026 | 10.38 | 11.36 | 10.38 | 11.36 | 101 | 1 049 |
| 23.04.2026 | 10.78 | 10.78 | 10.78 | 10.78 | 3 000 | 32 340 |
| 15.04.2026 | 9.47 | 9.47 | 8.84 | 9.13 | 28 400 | 260 409 |
| 14.04.2026 | 9.88 | 9.88 | 9.59 | 9.79 | 6 555 | 64 128 |
| 13.04.2026 | 11.22 | 11.22 | 10.96 | 10.96 | 140 | 1 560 |
| 10.04.2026 | 12.00 | 12.00 | 12.00 | 12.00 | 200 | 2 400 |
| 08.04.2026 | 13.52 | 13.52 | 13.52 | 13.52 | 200 | 2 704 |
| 01.04.2026 | 15.36 | 15.36 | 15.32 | 15.32 | 1 250 | 19 174 |
| 31.03.2026 | 16.12 | 16.44 | 16.04 | 16.44 | 1 051 | 17 078 |
| 30.03.2026 | 15.20 | 15.20 | 15.20 | 15.20 | 136 | 2 067 |
| 27.03.2026 | 13.96 | 13.96 | 13.64 | 13.64 | 500 | 6 964 |
| 24.03.2026 | 13.42 | 13.42 | 13.34 | 13.34 | 4 110 | 55 084 |
| 23.03.2026 | 16.82 | 16.82 | 14.28 | 14.28 | 2 770 | 40 939 |
| 20.03.2026 | 16.52 | 16.84 | 16.52 | 16.84 | 4 460 | 74 746 |
| 19.03.2026 | 16.00 | 17.76 | 16.00 | 17.46 | 1 505 | 26 178 |
| 18.03.2026 | 15.18 | 15.18 | 15.18 | 15.18 | 150 | 2 277 |
| 12.03.2026 | 14.40 | 14.40 | 14.40 | 14.40 | 20 | 288 |
| 11.03.2026 | 13.84 | 14.56 | 13.76 | 14.56 | 1 715 | 24 446 |
| 09.03.2026 | 14.46 | 14.46 | 13.74 | 13.74 | 286 | 4 045 |
| 02.03.2026 | 10.02 | 10.24 | 10.02 | 10.22 | 11 318 | 114 240 |
| 23.02.2026 | 8.93 | 8.93 | 8.93 | 8.93 | 100 | 893 |
| 20.02.2026 | 8.16 | 8.23 | 7.60 | 7.60 | 8 918 | 72 953 |
| 19.02.2026 | 8.24 | 8.24 | 8.24 | 8.24 | 2 500 | 20 600 |
| 12.02.2026 | 10.00 | 10.00 | 9.60 | 9.71 | 10 403 | 102 426 |
| 10.02.2026 | 7.38 | 7.38 | 7.38 | 7.38 | 350 | 2 583 |
| 09.02.2026 | 8.16 | 8.16 | 7.49 | 7.68 | 781 | 5 881 |
| 06.02.2026 | 7.84 | 8.45 | 7.75 | 8.23 | 3 799 | 30 953 |
| 05.02.2026 | 8.14 | 8.14 | 7.22 | 7.25 | 11 871 | 87 625 |
| 04.02.2026 | 8.62 | 8.62 | 8.62 | 8.62 | 321 | 2 767 |
| 03.02.2026 | 14.68 | 14.68 | 10.60 | 10.60 | 832 | 10 275 |
| 02.02.2026 | 12.20 | 12.42 | 12.20 | 12.42 | 6 674 | 82 271 |
| 30.01.2026 | 11.76 | 11.76 | 11.76 | 11.76 | 321 | 3 775 |
| 29.01.2026 | 9.76 | 9.76 | 9.76 | 9.76 | 1 000 | 9 760 |
| 23.01.2026 | 8.90 | 8.90 | 8.90 | 8.90 | 600 | 5 340 |
Biznesradar bez reklam? Sprawdź BR Plus
