Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH56887
14.80+0.06(+0.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 14.80 | 14.80 | 14.80 | 14.80 | 500 | 740 |
| 09.12.2025 | 13.70 | 13.70 | 13.70 | 13.70 | 30 | 41 |
| 21.11.2025 | 9.57 | 9.57 | 9.47 | 9.47 | 123 | 117 |
| 28.10.2025 | 9.32 | 9.32 | 9.32 | 9.32 | 150 | 140 |
| 21.10.2025 | 9.90 | 9.90 | 9.90 | 9.90 | 1 000 | 990 |
| 20.10.2025 | 9.78 | 9.78 | 9.78 | 9.78 | 150 | 147 |
| 15.10.2025 | 9.74 | 9.74 | 9.74 | 9.74 | 100 | 97 |
| 14.10.2025 | 9.37 | 9.37 | 9.33 | 9.33 | 200 | 187 |
| 13.10.2025 | 9.48 | 9.86 | 9.48 | 9.85 | 923 | 903 |
| 10.10.2025 | 9.31 | 9.31 | 9.31 | 9.31 | 500 | 466 |
| 09.10.2025 | 9.98 | 9.98 | 9.98 | 9.98 | 100 | 100 |
| 08.10.2025 | 8.90 | 9.31 | 8.90 | 9.31 | 200 | 182 |
| 07.10.2025 | 8.27 | 8.38 | 8.27 | 8.38 | 85 | 71 |
| 06.10.2025 | 8.13 | 8.13 | 8.13 | 8.13 | 120 | 98 |
| 03.10.2025 | 7.81 | 7.81 | 7.81 | 7.81 | 17 | 13 |
| 01.10.2025 | 6.83 | 7.53 | 6.83 | 7.53 | 1 000 | 694 |
| 30.09.2025 | 6.52 | 6.58 | 6.52 | 6.58 | 1 017 | 663 |
| 29.09.2025 | 6.42 | 6.55 | 6.42 | 6.55 | 1 036 | 673 |
| 26.09.2025 | 5.84 | 5.84 | 5.84 | 5.84 | 236 | 138 |
| 25.09.2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5 | 3 |
| 24.09.2025 | 5.85 | 6.00 | 5.85 | 6.00 | 4 700 | 2 803 |
| 22.09.2025 | 4.51 | 4.73 | 4.51 | 4.73 | 1 300 | 593 |
| 17.09.2025 | 4.43 | 4.43 | 4.43 | 4.43 | 500 | 222 |
| 15.09.2025 | 4.90 | 4.90 | 4.89 | 4.89 | 380 | 186 |
| 12.09.2025 | 4.37 | 4.76 | 4.37 | 4.68 | 1 016 | 452 |
| 11.09.2025 | 4.18 | 4.18 | 4.18 | 4.18 | 140 | 59 |
| 10.09.2025 | 3.99 | 4.06 | 3.99 | 4.06 | 1 100 | 445 |
| 09.09.2025 | 4.38 | 4.38 | 4.38 | 4.38 | 150 | 66 |
| 03.09.2025 | 3.90 | 4.29 | 3.90 | 4.29 | 658 | 269 |
| 02.09.2025 | 3.72 | 3.72 | 3.72 | 3.72 | 250 | 93 |
| 01.09.2025 | 3.80 | 3.80 | 3.80 | 3.80 | 200 | 76 |
| 29.08.2025 | 3.65 | 3.65 | 3.57 | 3.57 | 650 | 235 |
| 28.08.2025 | 3.80 | 3.80 | 3.78 | 3.78 | 2 000 | 757 |
| 27.08.2025 | 3.69 | 3.69 | 3.69 | 3.69 | 1 000 | 369 |
| 22.08.2025 | 4.10 | 4.10 | 4.10 | 4.10 | 200 | 82 |
| 21.08.2025 | 3.90 | 3.90 | 3.90 | 3.90 | 410 | 160 |
| 20.08.2025 | 4.08 | 4.08 | 4.08 | 4.08 | 606 | 247 |
| 14.08.2025 | 3.99 | 3.99 | 3.99 | 3.99 | 1 000 | 399 |
| 13.08.2025 | 4.45 | 4.45 | 4.45 | 4.45 | 400 | 178 |
| 07.08.2025 | 4.00 | 4.00 | 4.00 | 4.00 | 250 | 100 |
| 04.08.2025 | 3.55 | 3.55 | 3.55 | 3.55 | 250 | 89 |
| 01.08.2025 | 3.58 | 3.58 | 3.58 | 3.58 | 1 000 | 358 |
| 31.07.2025 | 3.75 | 3.82 | 3.64 | 3.64 | 3 556 | 1 328 |
| 28.07.2025 | 4.35 | 4.35 | 4.34 | 4.34 | 2 000 | 869 |
| 24.07.2025 | 4.80 | 4.81 | 4.69 | 4.69 | 2 250 | 1 079 |
| 23.07.2025 | 4.57 | 4.64 | 4.55 | 4.55 | 9 650 | 4 396 |
| 18.07.2025 | 4.09 | 4.09 | 4.09 | 4.09 | 400 | 164 |
| 16.07.2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4 261 | 1 709 |
| 15.07.2025 | 4.23 | 4.23 | 4.23 | 4.23 | 787 | 333 |
| 14.07.2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4 261 | 1 811 |
Biznesradar bez reklam? Sprawdź BR Plus
