Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW69534
4.90+0.29(+6.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 4.90 | 4.90 | 4.90 | 4.90 | 228 | 1 117 |
| 09.12.2025 | 3.81 | 3.81 | 3.81 | 3.81 | 290 | 1 105 |
| 19.11.2025 | 6.93 | 6.93 | 6.93 | 6.93 | 300 | 2 079 |
| 18.11.2025 | 6.48 | 6.50 | 6.48 | 6.50 | 490 | 3 179 |
| 17.11.2025 | 6.82 | 6.93 | 6.82 | 6.93 | 500 | 3 432 |
| 05.11.2025 | 7.84 | 7.89 | 7.76 | 7.86 | 6 671 | 52 017 |
| 04.11.2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7 600 | 60 724 |
| 03.11.2025 | 8.50 | 8.50 | 8.49 | 8.49 | 200 | 1 699 |
| 31.10.2025 | 8.89 | 8.89 | 8.89 | 8.89 | 164 | 1 458 |
| 29.10.2025 | 8.73 | 8.73 | 8.73 | 8.73 | 100 | 873 |
| 24.10.2025 | 8.75 | 8.77 | 8.75 | 8.77 | 5 196 | 45 494 |
| 21.10.2025 | 9.56 | 11.50 | 9.56 | 11.50 | 600 | 5 993 |
| 20.10.2025 | 8.61 | 9.02 | 8.45 | 9.02 | 1 977 | 17 017 |
| 17.10.2025 | 6.55 | 7.60 | 6.47 | 7.60 | 2 543 | 16 845 |
| 16.10.2025 | 7.00 | 7.00 | 6.45 | 6.50 | 9 283 | 61 903 |
| 15.10.2025 | 7.55 | 7.55 | 6.80 | 6.87 | 1 860 | 13 184 |
| 14.10.2025 | 7.44 | 7.50 | 7.24 | 7.50 | 1 815 | 13 400 |
| 25.09.2025 | 8.81 | 8.81 | 8.60 | 8.65 | 5 400 | 46 905 |
| 23.09.2025 | 8.39 | 8.39 | 8.30 | 8.30 | 3 854 | 32 328 |
| 19.09.2025 | 7.20 | 7.20 | 7.20 | 7.20 | 150 | 1 080 |
| 18.09.2025 | 7.44 | 7.94 | 7.44 | 7.67 | 31 277 | 239 754 |
| 16.09.2025 | 6.30 | 7.15 | 6.20 | 6.87 | 7 288 | 48 303 |
| 15.09.2025 | 5.96 | 6.13 | 5.74 | 6.13 | 11 250 | 67 732 |
| 12.09.2025 | 5.88 | 5.90 | 5.59 | 5.59 | 4 735 | 27 661 |
| 11.09.2025 | 5.70 | 5.70 | 5.70 | 5.70 | 3 250 | 18 525 |
| 10.09.2025 | 5.64 | 5.64 | 5.34 | 5.34 | 13 000 | 71 060 |
| 09.09.2025 | 6.00 | 6.00 | 5.84 | 5.84 | 2 526 | 15 140 |
| 05.09.2025 | 5.99 | 6.16 | 5.99 | 6.16 | 6 426 | 39 124 |
| 04.09.2025 | 5.84 | 5.99 | 5.84 | 5.99 | 2 100 | 12 299 |
| 03.09.2025 | 5.72 | 5.79 | 5.53 | 5.79 | 5 140 | 29 141 |
| 02.09.2025 | 5.60 | 5.60 | 5.51 | 5.51 | 2 000 | 11 110 |
| 01.09.2025 | 5.97 | 6.01 | 5.97 | 6.00 | 3 000 | 17 980 |
| 29.08.2025 | 6.02 | 6.02 | 5.59 | 5.82 | 11 014 | 63 494 |
| 28.08.2025 | 6.08 | 6.08 | 6.05 | 6.05 | 3 000 | 18 180 |
| 27.08.2025 | 6.17 | 6.17 | 6.17 | 6.17 | 200 | 1 234 |
| 26.08.2025 | 6.41 | 6.41 | 6.35 | 6.35 | 564 | 3 596 |
| 25.08.2025 | 6.28 | 6.60 | 6.28 | 6.60 | 7 515 | 47 909 |
| 22.08.2025 | 6.09 | 6.26 | 6.09 | 6.26 | 2 500 | 15 310 |
| 21.08.2025 | 6.12 | 6.30 | 6.12 | 6.30 | 663 | 4 148 |
| 20.08.2025 | 6.11 | 6.16 | 6.11 | 6.14 | 5 963 | 36 569 |
| 19.08.2025 | 6.44 | 6.87 | 6.44 | 6.80 | 3 960 | 26 375 |
| 18.08.2025 | 6.03 | 6.38 | 6.03 | 6.38 | 6 250 | 38 738 |
| 14.08.2025 | 6.30 | 6.30 | 6.22 | 6.24 | 4 300 | 26 844 |
| 13.08.2025 | 7.75 | 8.01 | 7.53 | 7.53 | 906 | 6 847 |
| 12.08.2025 | 7.42 | 7.75 | 7.15 | 7.75 | 4 291 | 31 433 |
| 11.08.2025 | 7.42 | 7.42 | 7.36 | 7.36 | 1 001 | 7 367 |
| 08.08.2025 | 7.56 | 7.56 | 7.15 | 7.30 | 3 500 | 26 021 |
| 07.08.2025 | 6.74 | 7.15 | 6.74 | 7.13 | 3 000 | 21 020 |
| 06.08.2025 | 6.32 | 6.32 | 6.32 | 6.32 | 200 | 1 264 |
| 05.08.2025 | 5.97 | 5.97 | 5.89 | 5.89 | 1 150 | 6 786 |
Biznesradar bez reklam? Sprawdź BR Plus
