Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW89284
6.55+0.40(+6.50%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 9.75 | 9.80 | 9.35 | 9.35 | 1 907 | 18 128 |
| 06.05.2026 | 10.38 | 10.38 | 9.76 | 9.76 | 6 409 | 62 865 |
| 05.05.2026 | 10.10 | 10.58 | 10.10 | 10.58 | 409 | 4 226 |
| 04.05.2026 | 9.63 | 10.06 | 9.33 | 9.33 | 11 200 | 107 827 |
| 30.04.2026 | 8.81 | 9.09 | 8.81 | 9.09 | 9 547 | 85 858 |
| 28.04.2026 | 7.94 | 8.85 | 7.94 | 8.85 | 243 | 2 060 |
| 24.04.2026 | 8.55 | 8.55 | 8.55 | 8.55 | 151 | 1 291 |
| 23.04.2026 | 9.12 | 9.12 | 9.12 | 9.12 | 230 | 2 098 |
| 21.04.2026 | 8.13 | 8.13 | 8.13 | 8.13 | 200 | 1 626 |
| 20.04.2026 | 8.81 | 8.92 | 8.06 | 8.06 | 2 995 | 25 835 |
| 17.04.2026 | 8.02 | 8.02 | 8.02 | 8.02 | 1 236 | 9 913 |
| 16.04.2026 | 7.11 | 8.08 | 7.11 | 8.08 | 3 421 | 26 365 |
| 15.04.2026 | 7.98 | 7.98 | 7.26 | 7.26 | 1 990 | 15 167 |
| 14.04.2026 | 8.03 | 8.41 | 7.95 | 8.41 | 538 | 4 345 |
| 13.04.2026 | 10.34 | 10.34 | 9.21 | 9.45 | 1 650 | 16 072 |
| 10.04.2026 | 9.72 | 9.72 | 9.29 | 9.29 | 496 | 4 776 |
| 08.04.2026 | 11.24 | 11.24 | 11.24 | 11.24 | 58 | 652 |
| 07.04.2026 | 15.50 | 15.50 | 15.50 | 15.50 | 1 | 16 |
| 02.04.2026 | 13.44 | 13.44 | 12.84 | 12.84 | 181 | 2 393 |
| 01.04.2026 | 12.98 | 12.98 | 12.70 | 12.92 | 554 | 7 166 |
| 31.03.2026 | 14.02 | 14.86 | 14.02 | 14.74 | 1 394 | 20 246 |
| 30.03.2026 | 13.72 | 14.32 | 13.72 | 14.32 | 130 | 1 814 |
| 27.03.2026 | 12.14 | 12.96 | 12.14 | 12.96 | 169 | 2 117 |
| 23.03.2026 | 14.32 | 14.34 | 13.62 | 13.62 | 169 | 2 356 |
| 20.03.2026 | 16.42 | 16.50 | 15.74 | 15.74 | 287 | 4 684 |
| 19.03.2026 | 15.24 | 16.34 | 15.24 | 15.68 | 2 095 | 32 841 |
| 18.03.2026 | 13.42 | 13.42 | 13.42 | 13.42 | 47 | 631 |
| 17.03.2026 | 12.84 | 13.40 | 11.92 | 13.40 | 920 | 11 290 |
| 16.03.2026 | 12.96 | 12.96 | 12.80 | 12.80 | 251 | 3 245 |
| 13.03.2026 | 10.52 | 10.52 | 10.52 | 10.52 | 61 | 642 |
Biznesradar bez reklam? Sprawdź BR Plus
