Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW72728
14.12+1.54(+12.24%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2026 | 14.12 | 14.12 | 14.12 | 14.12 | 300 | 4 236 |
| 05.03.2026 | 11.54 | 11.54 | 11.54 | 11.54 | 5 | 58 |
| 04.03.2026 | 11.18 | 11.18 | 11.18 | 11.18 | 160 | 1 789 |
| 03.03.2026 | 8.27 | 8.27 | 8.27 | 8.27 | 300 | 2 481 |
| 19.02.2026 | 7.32 | 7.32 | 7.32 | 7.32 | 108 | 791 |
| 17.02.2026 | 7.87 | 7.87 | 7.87 | 7.87 | 211 | 1 661 |
| 16.02.2026 | 9.44 | 9.44 | 9.44 | 9.44 | 211 | 1 992 |
| 13.02.2026 | 8.72 | 8.72 | 8.72 | 8.72 | 50 | 436 |
| 12.02.2026 | 8.77 | 8.83 | 8.77 | 8.83 | 2 848 | 24 981 |
| 10.02.2026 | 6.76 | 6.76 | 6.76 | 6.76 | 294 | 1 987 |
| 09.02.2026 | 6.77 | 6.77 | 6.77 | 6.77 | 367 | 2 485 |
| 06.02.2026 | 6.88 | 6.88 | 6.25 | 6.25 | 3 460 | 21 852 |
| 05.02.2026 | 7.79 | 7.79 | 7.12 | 7.12 | 1 844 | 13 557 |
| 04.02.2026 | 8.83 | 8.83 | 8.83 | 8.83 | 1 128 | 9 960 |
| 02.02.2026 | 11.40 | 13.96 | 11.40 | 13.96 | 4 551 | 52 064 |
| 30.01.2026 | 10.06 | 11.46 | 10.06 | 11.16 | 5 638 | 61 545 |
| 28.01.2026 | 7.90 | 8.04 | 7.90 | 8.04 | 2 187 | 17 541 |
| 27.01.2026 | 10.44 | 10.44 | 9.36 | 9.36 | 4 550 | 43 728 |
| 26.01.2026 | 9.51 | 9.51 | 8.96 | 8.96 | 2 704 | 25 328 |
| 23.01.2026 | 7.98 | 8.73 | 7.82 | 8.58 | 10 202 | 81 603 |
| 22.01.2026 | 7.63 | 7.63 | 7.63 | 7.63 | 1 | 8 |
| 21.01.2026 | 7.78 | 7.78 | 7.78 | 7.78 | 300 | 2 334 |
| 20.01.2026 | 8.48 | 8.48 | 8.48 | 8.48 | 704 | 5 970 |
| 19.01.2026 | 9.88 | 9.88 | 8.04 | 8.04 | 1 000 | 8 960 |
| 16.01.2026 | 9.70 | 9.70 | 9.70 | 9.70 | 200 | 1 940 |
| 15.01.2026 | 9.09 | 9.73 | 9.09 | 9.57 | 12 872 | 120 373 |
| 14.01.2026 | 7.96 | 8.86 | 7.75 | 8.86 | 4 189 | 33 727 |
| 13.01.2026 | 8.40 | 8.41 | 8.40 | 8.41 | 2 075 | 17 439 |
| 12.01.2026 | 7.42 | 7.61 | 7.14 | 7.14 | 14 235 | 106 117 |
| 08.01.2026 | 7.27 | 7.27 | 6.82 | 6.82 | 11 629 | 84 001 |
| 07.01.2026 | 6.60 | 7.26 | 6.46 | 6.94 | 8 636 | 60 144 |
| 05.01.2026 | 5.45 | 5.45 | 5.31 | 5.36 | 2 488 | 13 442 |
| 02.01.2026 | 5.18 | 5.20 | 5.16 | 5.20 | 2 160 | 11 173 |
| 23.12.2025 | 4.09 | 4.09 | 4.09 | 4.09 | 77 | 315 |
| 18.12.2025 | 3.07 | 3.07 | 3.07 | 3.07 | 118 | 362 |
| 17.12.2025 | 3.22 | 3.26 | 3.22 | 3.26 | 915 | 2 974 |
| 16.12.2025 | 3.62 | 3.62 | 3.62 | 3.62 | 300 | 1 086 |
| 19.11.2025 | 5.74 | 5.74 | 5.74 | 5.74 | 250 | 1 435 |
| 18.11.2025 | 5.66 | 5.76 | 5.66 | 5.74 | 1 400 | 8 014 |
| 22.10.2025 | 7.32 | 8.52 | 7.32 | 8.52 | 850 | 6 462 |
| 21.10.2025 | 10.66 | 10.66 | 10.66 | 10.66 | 700 | 7 462 |
| 20.10.2025 | 7.39 | 7.39 | 7.39 | 7.39 | 2 288 | 16 908 |
| 16.10.2025 | 5.66 | 5.66 | 5.66 | 5.66 | 500 | 2 830 |
| 15.10.2025 | 6.65 | 6.65 | 6.65 | 6.65 | 500 | 3 325 |
| 14.10.2025 | 7.03 | 7.28 | 6.85 | 6.85 | 3 338 | 23 580 |
| 13.10.2025 | 8.53 | 8.53 | 8.53 | 8.53 | 500 | 4 265 |
| 30.09.2025 | 5.14 | 5.14 | 5.14 | 5.14 | 80 | 411 |
| 25.09.2025 | 7.87 | 7.87 | 7.87 | 7.87 | 160 | 1 259 |
| 23.09.2025 | 7.07 | 7.07 | 7.07 | 7.07 | 260 | 1 838 |
| 22.09.2025 | 8.00 | 8.00 | 8.00 | 8.00 | 30 | 240 |
Biznesradar bez reklam? Sprawdź BR Plus
