Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH56945
10.86+0.34(+3.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2025 | 10.86 | 10.86 | 10.86 | 10.86 | 5 | 5 |
| 28.10.2025 | 9.80 | 9.80 | 9.80 | 9.80 | 150 | 147 |
| 07.10.2025 | 8.45 | 8.45 | 8.45 | 8.45 | 150 | 127 |
| 29.09.2025 | 6.79 | 6.79 | 6.79 | 6.79 | 300 | 204 |
| 26.09.2025 | 6.10 | 6.10 | 6.10 | 6.10 | 300 | 183 |
| 25.09.2025 | 6.10 | 6.10 | 6.10 | 6.10 | 1 000 | 610 |
| 24.09.2025 | 6.17 | 6.17 | 6.17 | 6.17 | 5 | 3 |
| 23.09.2025 | 5.16 | 5.16 | 5.16 | 5.16 | 1 000 | 516 |
| 15.09.2025 | 5.05 | 5.05 | 5.02 | 5.02 | 689 | 347 |
| 10.09.2025 | 4.18 | 4.18 | 4.18 | 4.18 | 8 443 | 3 529 |
| 03.09.2025 | 4.29 | 4.30 | 4.29 | 4.30 | 14 068 | 6 042 |
| 29.08.2025 | 3.85 | 3.85 | 3.85 | 3.85 | 2 593 | 998 |
| 27.08.2025 | 4.15 | 4.15 | 3.96 | 3.96 | 7 375 | 3 001 |
| 13.08.2025 | 4.65 | 4.65 | 4.64 | 4.64 | 2 461 | 1 142 |
| 08.08.2025 | 4.40 | 4.40 | 4.40 | 4.40 | 500 | 220 |
| 07.08.2025 | 3.95 | 3.95 | 3.95 | 3.95 | 300 | 119 |
| 04.08.2025 | 3.80 | 3.80 | 3.80 | 3.80 | 300 | 114 |
| 31.07.2025 | 3.99 | 3.99 | 3.99 | 3.99 | 500 | 200 |
| 23.07.2025 | 4.76 | 4.76 | 4.76 | 4.76 | 25 | 12 |
| 22.07.2025 | 4.60 | 4.60 | 4.60 | 4.60 | 550 | 253 |
| 14.07.2025 | 4.43 | 4.43 | 4.43 | 4.43 | 2 259 | 1 001 |
| 10.07.2025 | 4.38 | 4.38 | 4.38 | 4.38 | 454 | 199 |
| 03.07.2025 | 4.69 | 4.74 | 4.69 | 4.73 | 4 358 | 2 063 |
| 30.06.2025 | 4.20 | 4.20 | 4.20 | 4.20 | 7 187 | 3 019 |
| 24.06.2025 | 3.58 | 3.62 | 3.58 | 3.62 | 1 063 | 383 |
| 23.06.2025 | 3.30 | 3.30 | 3.20 | 3.20 | 1 063 | 345 |
| 10.06.2025 | 4.16 | 4.17 | 4.16 | 4.17 | 7 187 | 2 995 |
| 09.06.2025 | 4.14 | 4.14 | 4.14 | 4.14 | 25 | 10 |
| 05.06.2025 | 3.80 | 4.22 | 3.80 | 4.22 | 2 050 | 845 |
| 04.06.2025 | 3.83 | 3.83 | 3.83 | 3.83 | 1 700 | 651 |
| 03.06.2025 | 3.50 | 3.50 | 3.50 | 3.50 | 200 | 70 |
| 22.05.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 4 512 | 1 534 |
| 15.05.2025 | 3.81 | 3.81 | 3.81 | 3.81 | 4 000 | 1 524 |
| 08.05.2025 | 3.71 | 3.71 | 3.71 | 3.71 | 10 626 | 3 942 |
| 06.05.2025 | 3.37 | 3.37 | 3.37 | 3.37 | 650 | 219 |
| 05.05.2025 | 3.69 | 3.69 | 3.65 | 3.65 | 10 626 | 3 908 |
| 30.04.2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3 095 | 1 074 |
| 28.04.2025 | 3.87 | 3.87 | 3.87 | 3.87 | 318 | 123 |
| 25.04.2025 | 3.94 | 3.94 | 3.94 | 3.94 | 650 | 256 |
| 16.04.2025 | 2.70 | 2.70 | 2.70 | 2.70 | 371 | 100 |
| 15.04.2025 | 2.89 | 2.89 | 2.72 | 2.72 | 1 100 | 307 |
| 14.04.2025 | 2.73 | 2.74 | 2.73 | 2.74 | 850 | 233 |
| 10.04.2025 | 2.60 | 2.60 | 2.60 | 2.60 | 100 | 26 |
| 09.04.2025 | 1.88 | 1.97 | 1.87 | 1.94 | 11 208 | 2 129 |
| 08.04.2025 | 2.30 | 2.46 | 2.15 | 2.32 | 1 206 | 278 |
| 07.04.2025 | 1.54 | 2.23 | 1.54 | 2.14 | 15 097 | 2 637 |
| 04.04.2025 | 2.78 | 2.78 | 2.78 | 2.78 | 7 167 | 1 992 |
| 24.03.2025 | 5.14 | 5.14 | 5.14 | 5.14 | 106 | 54 |
| 10.02.2025 | 5.51 | 5.51 | 5.51 | 5.51 | 1 210 | 667 |
| 29.01.2025 | 3.85 | 3.85 | 3.85 | 3.85 | 600 | 231 |
Biznesradar bez reklam? Sprawdź BR Plus
