Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW89284
8.59+0.36(+4.37%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2026 | 5.39 | 5.60 | 5.37 | 5.37 | 3 108 | 16 985 |
| 30.06.2026 | 5.16 | 5.16 | 5.16 | 5.16 | 1 649 | 8 509 |
| 26.06.2026 | 4.71 | 4.71 | 4.71 | 4.71 | 1 401 | 6 599 |
| 24.06.2026 | 5.26 | 5.26 | 5.26 | 5.26 | 248 | 1 304 |
| 23.06.2026 | 5.99 | 6.35 | 5.99 | 6.35 | 1 000 | 6 170 |
| 22.06.2026 | 6.97 | 6.97 | 6.97 | 6.97 | 1 898 | 13 229 |
| 19.06.2026 | 6.68 | 6.68 | 6.45 | 6.45 | 11 500 | 76 315 |
| 15.06.2026 | 6.12 | 6.60 | 6.12 | 6.55 | 3 552 | 23 256 |
| 12.06.2026 | 6.18 | 6.18 | 6.12 | 6.12 | 930 | 5 710 |
| 11.06.2026 | 6.40 | 6.42 | 6.40 | 6.42 | 991 | 6 352 |
| 10.06.2026 | 7.12 | 7.12 | 7.12 | 7.12 | 1 620 | 11 534 |
| 02.06.2026 | 9.61 | 9.61 | 9.61 | 9.61 | 900 | 8 649 |
| 29.05.2026 | 8.66 | 8.66 | 8.46 | 8.46 | 582 | 4 982 |
| 28.05.2026 | 7.47 | 7.47 | 7.47 | 7.47 | 360 | 2 689 |
| 27.05.2026 | 8.49 | 8.58 | 7.78 | 7.78 | 1 537 | 12 313 |
| 26.05.2026 | 10.38 | 10.38 | 8.69 | 8.69 | 2 022 | 20 716 |
| 25.05.2026 | 7.72 | 8.74 | 7.72 | 8.74 | 2 310 | 19 280 |
| 22.05.2026 | 6.60 | 6.70 | 6.53 | 6.70 | 2 700 | 18 006 |
| 21.05.2026 | 6.49 | 6.51 | 6.49 | 6.51 | 2 300 | 14 965 |
| 20.05.2026 | 6.30 | 6.70 | 6.26 | 6.27 | 7 308 | 46 838 |
| 19.05.2026 | 7.55 | 7.55 | 6.45 | 6.45 | 4 082 | 29 119 |
| 18.05.2026 | 7.19 | 7.19 | 7.19 | 7.19 | 500 | 3 595 |
| 15.05.2026 | 7.52 | 7.52 | 6.77 | 7.00 | 5 296 | 37 288 |
| 14.05.2026 | 8.22 | 8.22 | 8.22 | 8.22 | 122 | 1 003 |
| 13.05.2026 | 7.88 | 7.88 | 7.88 | 7.88 | 215 | 1 694 |
| 12.05.2026 | 9.03 | 9.03 | 8.74 | 8.74 | 180 | 1 610 |
| 08.05.2026 | 9.11 | 9.11 | 9.00 | 9.00 | 104 | 942 |
Biznesradar bez reklam? Sprawdź BR Plus
