Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW89607
11.340.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 11.34 | 11.34 | 11.34 | 11.34 | 430 | 4 876 |
| 01.10.2026 | 9.98 | 9.98 | 9.98 | 9.98 | 1 000 | 9 980 |
| 29.09.2026 | 11.66 | 11.66 | 11.66 | 11.66 | 800 | 9 328 |
| 28.09.2026 | 9.43 | 10.22 | 9.43 | 10.22 | 750 | 7 376 |
| 22.09.2026 | 14.88 | 14.88 | 14.88 | 14.88 | 65 | 967 |
| 21.09.2026 | 17.32 | 17.32 | 17.32 | 17.32 | 1 220 | 21 130 |
| 11.09.2026 | 16.28 | 16.28 | 16.20 | 16.20 | 600 | 9 728 |
| 10.09.2026 | 15.96 | 18.76 | 15.96 | 18.52 | 734 | 13 347 |
| 09.09.2026 | 18.54 | 18.54 | 16.94 | 16.94 | 530 | 9 313 |
| 04.09.2026 | 14.64 | 16.84 | 14.64 | 16.84 | 1 520 | 24 597 |
| 03.09.2026 | 13.84 | 14.32 | 13.84 | 14.32 | 1 466 | 20 769 |
| 02.09.2026 | 13.38 | 13.80 | 12.78 | 13.80 | 2 410 | 32 197 |
| 01.09.2026 | 12.84 | 12.90 | 12.76 | 12.90 | 660 | 8 480 |
| 31.08.2026 | 11.72 | 11.78 | 11.72 | 11.78 | 50 | 587 |
| 26.08.2026 | 10.50 | 10.68 | 10.50 | 10.68 | 4 439 | 46 731 |
| 25.08.2026 | 9.95 | 10.44 | 9.95 | 10.44 | 1 647 | 16 807 |
| 24.08.2026 | 9.31 | 9.31 | 9.07 | 9.07 | 1 340 | 12 235 |
| 21.08.2026 | 8.73 | 8.73 | 8.36 | 8.62 | 1 215 | 10 423 |
| 19.08.2026 | 7.60 | 7.60 | 7.60 | 7.60 | 1 000 | 7 600 |
| 18.08.2026 | 6.24 | 6.24 | 6.24 | 6.24 | 142 | 886 |
| 14.08.2026 | 7.68 | 7.96 | 7.04 | 7.26 | 3 679 | 27 287 |
| 13.08.2026 | 8.38 | 8.38 | 7.69 | 7.69 | 9 100 | 72 690 |
| 12.08.2026 | 6.84 | 7.46 | 6.84 | 7.46 | 1 682 | 12 111 |
| 11.08.2026 | 6.89 | 6.99 | 6.81 | 6.81 | 948 | 6 516 |
| 10.08.2026 | 6.00 | 6.70 | 6.00 | 6.70 | 2 200 | 14 110 |
| 07.08.2026 | 5.20 | 5.37 | 5.20 | 5.37 | 40 | 212 |
| 06.08.2026 | 5.13 | 5.14 | 5.13 | 5.13 | 3 497 | 17 960 |
| 05.08.2026 | 4.95 | 4.95 | 4.59 | 4.75 | 3 497 | 16 746 |
| 04.08.2026 | 4.54 | 5.12 | 4.54 | 5.12 | 2 600 | 13 007 |
| 03.08.2026 | 4.34 | 4.45 | 4.34 | 4.39 | 3 923 | 17 246 |
| 31.07.2026 | 4.27 | 4.45 | 4.25 | 4.39 | 10 812 | 46 918 |
| 30.07.2026 | 3.83 | 4.04 | 3.83 | 4.04 | 4 801 | 18 725 |
| 29.07.2026 | 3.85 | 3.85 | 3.85 | 3.85 | 1 000 | 3 850 |
| 28.07.2026 | 4.54 | 4.62 | 4.34 | 4.34 | 2 945 | 13 201 |
| 27.07.2026 | 4.81 | 4.88 | 4.81 | 4.88 | 1 813 | 8 756 |
| 24.07.2026 | 5.14 | 5.74 | 5.02 | 5.03 | 3 787 | 19 949 |
| 23.07.2026 | 4.77 | 4.77 | 4.77 | 4.77 | 139 | 663 |
| 21.07.2026 | 5.38 | 5.38 | 5.38 | 5.38 | 368 | 1 980 |
| 20.07.2026 | 5.36 | 5.36 | 5.36 | 5.36 | 120 | 643 |
| 17.07.2026 | 5.30 | 5.30 | 5.30 | 5.30 | 1 557 | 8 252 |
| 16.07.2026 | 5.74 | 6.03 | 5.74 | 6.03 | 1 900 | 11 167 |
| 15.07.2026 | 6.10 | 6.10 | 6.10 | 6.10 | 200 | 1 220 |
| 14.07.2026 | 5.90 | 6.32 | 5.90 | 6.32 | 1 698 | 10 626 |
| 13.07.2026 | 4.83 | 5.92 | 4.83 | 5.92 | 1 118 | 5 897 |
| 08.07.2026 | 4.55 | 4.61 | 4.26 | 4.26 | 3 808 | 16 963 |
| 07.07.2026 | 4.65 | 4.77 | 4.31 | 4.31 | 2 618 | 11 723 |
| 06.07.2026 | 5.41 | 5.41 | 4.97 | 5.25 | 4 600 | 23 915 |
| 03.07.2026 | 4.74 | 4.93 | 4.71 | 4.93 | 1 734 | 8 260 |
| 02.07.2026 | 3.58 | 4.60 | 3.56 | 4.44 | 5 798 | 22 074 |
| 01.07.2026 | 3.90 | 4.07 | 3.67 | 3.78 | 9 218 | 35 887 |
Biznesradar bez reklam? Sprawdź BR Plus
