Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH00308
4.43+0.32(+7.79%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.10.2026 | 4.52 | 4.52 | 4.11 | 4.11 | 370 | 1 570 |
| 15.10.2026 | 4.89 | 4.99 | 4.55 | 4.70 | 4 526 | 20 735 |
| 12.10.2026 | 7.55 | 7.55 | 7.55 | 7.55 | 26 | 196 |
| 09.10.2026 | 6.60 | 6.60 | 6.60 | 6.60 | 500 | 3 300 |
| 08.10.2026 | 5.07 | 5.07 | 5.07 | 5.07 | 500 | 2 535 |
| 06.10.2026 | 7.06 | 7.09 | 7.06 | 7.09 | 200 | 1 415 |
| 05.10.2026 | 6.46 | 6.47 | 6.20 | 6.47 | 4 550 | 29 343 |
| 02.10.2026 | 5.20 | 5.50 | 5.20 | 5.50 | 3 389 | 1 830 |
| 01.10.2026 | 4.84 | 4.84 | 4.66 | 4.72 | 2 400 | 1 149 |
| 30.09.2026 | 5.50 | 5.50 | 5.17 | 5.17 | 900 | 485 |
| 29.09.2026 | 4.94 | 4.94 | 4.94 | 4.94 | 597 | 295 |
| 28.09.2026 | 4.90 | 4.99 | 4.82 | 4.99 | 1 545 | 758 |
| 25.09.2026 | 6.20 | 6.25 | 5.91 | 5.91 | 707 | 440 |
| 24.09.2026 | 6.87 | 6.87 | 6.00 | 6.00 | 4 040 | 2 492 |
| 23.09.2026 | 7.33 | 7.33 | 7.00 | 7.05 | 3 305 | 2 381 |
| 22.09.2026 | 7.65 | 7.91 | 7.45 | 7.45 | 2 873 | 2 225 |
| 21.09.2026 | 7.57 | 7.79 | 7.14 | 7.14 | 14 060 | 10 222 |
| 18.09.2026 | 6.81 | 6.81 | 6.81 | 6.81 | 95 | 65 |
| 17.09.2026 | 6.60 | 7.10 | 6.60 | 7.10 | 8 000 | 5 423 |
| 16.09.2026 | 5.80 | 5.80 | 5.80 | 5.80 | 171 | 99 |
| 15.09.2026 | 5.72 | 5.81 | 5.72 | 5.76 | 10 769 | 6 180 |
| 14.09.2026 | 6.95 | 6.95 | 6.74 | 6.77 | 2 066 | 1 407 |
| 11.09.2026 | 7.68 | 7.95 | 7.68 | 7.73 | 407 | 315 |
| 10.09.2026 | 9.65 | 9.65 | 7.26 | 7.26 | 8 919 | 8 174 |
| 09.09.2026 | 9.99 | 9.99 | 9.99 | 9.99 | 6 000 | 5 994 |
| 08.09.2026 | 8.81 | 9.90 | 8.80 | 9.70 | 19 487 | 19 104 |
| 07.09.2026 | 8.33 | 8.33 | 8.33 | 8.33 | 292 | 243 |
| 04.09.2026 | 7.95 | 8.40 | 7.61 | 7.68 | 2 890 | 2 288 |
| 03.09.2026 | 7.33 | 7.33 | 7.00 | 7.33 | 750 | 543 |
| 01.09.2026 | 7.85 | 7.85 | 7.09 | 7.16 | 1 942 | 1 444 |
| 31.08.2026 | 8.86 | 9.00 | 8.86 | 9.00 | 2 212 | 1 963 |
| 28.08.2026 | 9.20 | 9.23 | 8.49 | 8.49 | 4 887 | 4 354 |
| 26.08.2026 | 10.10 | 10.10 | 9.60 | 9.60 | 9 400 | 9 254 |
| 25.08.2026 | 8.53 | 9.11 | 8.53 | 9.11 | 8 286 | 7 303 |
| 24.08.2026 | 7.37 | 8.50 | 7.37 | 8.50 | 3 541 | 2 901 |
| 21.08.2026 | 7.00 | 7.00 | 6.67 | 6.67 | 3 627 | 2 489 |
| 20.08.2026 | 6.58 | 6.58 | 5.92 | 5.92 | 665 | 394 |
| 19.08.2026 | 5.70 | 7.48 | 5.70 | 7.48 | 5 086 | 3 190 |
| 18.08.2026 | 6.63 | 6.63 | 6.06 | 6.06 | 40 | 25 |
| 17.08.2026 | 8.13 | 8.13 | 6.44 | 6.44 | 159 | 103 |
| 14.08.2026 | 7.76 | 7.94 | 7.76 | 7.94 | 100 | 79 |
| 12.08.2026 | 9.33 | 9.50 | 8.95 | 9.50 | 6 834 | 6 338 |
| 11.08.2026 | 9.15 | 9.15 | 9.15 | 9.15 | 130 | 119 |
Biznesradar bez reklam? Sprawdź BR Plus
