Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW89284
11.660.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.10.2026 | 11.80 | 11.80 | 11.66 | 11.66 | 57 | 670 |
| 02.10.2026 | 12.12 | 12.12 | 12.12 | 12.12 | 73 | 885 |
| 30.09.2026 | 11.96 | 11.96 | 11.96 | 11.96 | 141 | 1 686 |
| 29.09.2026 | 12.00 | 12.54 | 12.00 | 12.54 | 93 | 1 136 |
| 28.09.2026 | 11.50 | 11.50 | 11.50 | 11.50 | 50 | 575 |
| 25.09.2026 | 11.36 | 11.36 | 11.16 | 11.16 | 7 508 | 84 127 |
| 24.09.2026 | 12.02 | 12.02 | 12.02 | 12.02 | 70 | 841 |
| 23.09.2026 | 14.96 | 14.96 | 12.36 | 13.06 | 22 654 | 290 205 |
| 22.09.2026 | 16.04 | 16.04 | 15.06 | 15.06 | 1 090 | 16 504 |
| 18.09.2026 | 18.02 | 18.02 | 18.02 | 18.02 | 60 | 1 081 |
| 17.09.2026 | 18.68 | 18.88 | 18.68 | 18.88 | 1 030 | 19 440 |
| 16.09.2026 | 18.50 | 18.50 | 17.82 | 17.82 | 100 | 1 816 |
| 15.09.2026 | 17.96 | 18.26 | 17.40 | 17.40 | 250 | 4 421 |
| 14.09.2026 | 17.20 | 17.20 | 15.98 | 16.96 | 600 | 10 247 |
| 10.09.2026 | 17.04 | 17.04 | 17.04 | 17.04 | 61 | 1 039 |
| 09.09.2026 | 19.04 | 19.04 | 19.04 | 19.04 | 125 | 2 380 |
| 08.09.2026 | 17.76 | 17.76 | 17.74 | 17.74 | 522 | 9 267 |
| 07.09.2026 | 17.70 | 17.70 | 17.70 | 17.70 | 56 | 991 |
| 04.09.2026 | 16.20 | 17.62 | 16.20 | 17.62 | 2 554 | 41 567 |
| 03.09.2026 | 14.68 | 15.12 | 14.68 | 15.12 | 350 | 5 204 |
| 02.09.2026 | 14.48 | 14.76 | 14.48 | 14.76 | 2 132 | 31 152 |
| 31.08.2026 | 11.86 | 11.86 | 11.76 | 11.76 | 551 | 6 511 |
| 28.08.2026 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | 1 200 |
| 27.08.2026 | 11.86 | 11.86 | 11.86 | 11.86 | 100 | 1 186 |
| 26.08.2026 | 11.58 | 11.72 | 11.58 | 11.72 | 830 | 9 624 |
| 25.08.2026 | 10.94 | 10.94 | 10.94 | 10.94 | 600 | 6 564 |
| 20.08.2026 | 9.25 | 9.25 | 9.25 | 9.25 | 80 | 740 |
| 19.08.2026 | 8.25 | 8.69 | 7.87 | 8.59 | 2 417 | 20 340 |
| 18.08.2026 | 7.02 | 7.77 | 7.02 | 7.77 | 282 | 2 072 |
| 17.08.2026 | 8.23 | 8.23 | 8.23 | 8.23 | 250 | 2 058 |
| 14.08.2026 | 8.70 | 8.70 | 8.70 | 8.70 | 171 | 1 488 |
| 13.08.2026 | 9.41 | 9.41 | 8.99 | 8.99 | 768 | 7 156 |
| 12.08.2026 | 8.43 | 8.43 | 8.43 | 8.43 | 200 | 1 686 |
| 11.08.2026 | 7.97 | 7.98 | 7.93 | 7.93 | 647 | 5 148 |
| 10.08.2026 | 6.85 | 7.51 | 6.85 | 7.51 | 1 854 | 13 075 |
| 05.08.2026 | 6.01 | 6.01 | 5.77 | 5.77 | 842 | 4 978 |
| 04.08.2026 | 6.18 | 6.32 | 5.90 | 6.32 | 12 682 | 75 799 |
| 03.08.2026 | 5.37 | 5.37 | 5.37 | 5.37 | 318 | 1 708 |
| 31.07.2026 | 5.28 | 5.28 | 5.26 | 5.26 | 2 000 | 10 540 |
| 29.07.2026 | 5.51 | 5.51 | 5.51 | 5.51 | 250 | 1 378 |
| 24.07.2026 | 6.03 | 6.03 | 6.03 | 6.03 | 90 | 543 |
| 23.07.2026 | 6.47 | 6.47 | 6.38 | 6.38 | 9 766 | 62 888 |
| 17.07.2026 | 6.30 | 6.30 | 6.15 | 6.15 | 1 582 | 9 935 |
| 16.07.2026 | 6.47 | 6.47 | 6.41 | 6.41 | 2 000 | 12 880 |
| 14.07.2026 | 7.22 | 7.41 | 7.22 | 7.41 | 3 500 | 25 445 |
| 13.07.2026 | 6.69 | 6.80 | 6.69 | 6.78 | 3 008 | 20 334 |
| 10.07.2026 | 5.60 | 5.60 | 5.59 | 5.59 | 2 000 | 11 190 |
| 09.07.2026 | 5.46 | 5.49 | 5.46 | 5.49 | 4 000 | 21 930 |
| 08.07.2026 | 5.54 | 5.55 | 5.47 | 5.47 | 7 000 | 38 660 |
| 03.07.2026 | 5.46 | 5.46 | 5.46 | 5.46 | 600 | 3 276 |
Biznesradar bez reklam? Sprawdź BR Plus
