Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH57745
29.65+3.30(+12.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.01.2026 | 29.65 | 29.65 | 29.65 | 29.65 | 60 | 178 |
| 27.01.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 20 | 52 |
| 20.01.2026 | 23.20 | 23.20 | 23.20 | 23.20 | 37 | 86 |
| 16.01.2026 | 22.50 | 22.50 | 22.50 | 22.50 | 4 230 | 9 518 |
| 02.01.2026 | 19.90 | 19.90 | 19.90 | 19.90 | 77 | 153 |
| 01.12.2025 | 13.10 | 13.10 | 13.08 | 13.08 | 275 | 360 |
| 14.11.2025 | 10.34 | 10.34 | 10.34 | 10.34 | 150 | 155 |
| 12.11.2025 | 10.96 | 10.96 | 10.96 | 10.96 | 150 | 164 |
| 09.10.2025 | 10.54 | 10.54 | 10.54 | 10.54 | 250 | 264 |
| 03.10.2025 | 8.64 | 8.64 | 8.64 | 8.64 | 784 | 677 |
| 24.09.2025 | 5.90 | 6.74 | 5.90 | 6.74 | 1 142 | 719 |
| 19.09.2025 | 5.10 | 5.10 | 5.10 | 5.10 | 300 | 153 |
| 17.09.2025 | 5.13 | 5.13 | 5.13 | 5.13 | 110 | 56 |
| 12.09.2025 | 5.11 | 5.30 | 5.11 | 5.30 | 370 | 192 |
| 11.09.2025 | 4.91 | 4.91 | 4.91 | 4.91 | 210 | 103 |
| 10.09.2025 | 4.63 | 4.63 | 4.63 | 4.63 | 200 | 93 |
| 09.09.2025 | 5.03 | 5.10 | 5.03 | 5.10 | 380 | 192 |
| 05.09.2025 | 4.80 | 4.90 | 4.80 | 4.90 | 1 700 | 821 |
| 04.09.2025 | 4.79 | 4.79 | 4.79 | 4.79 | 400 | 192 |
| 03.09.2025 | 4.77 | 4.94 | 4.77 | 4.93 | 1 760 | 849 |
| 02.09.2025 | 4.44 | 4.55 | 4.44 | 4.55 | 200 | 90 |
| 01.09.2025 | 4.52 | 4.58 | 4.52 | 4.53 | 1 100 | 501 |
| 29.08.2025 | 4.36 | 4.36 | 4.36 | 4.36 | 120 | 52 |
| 28.08.2025 | 4.54 | 4.54 | 4.47 | 4.47 | 200 | 90 |
| 27.08.2025 | 4.65 | 4.65 | 4.40 | 4.40 | 1 650 | 747 |
| 26.08.2025 | 4.69 | 4.69 | 4.62 | 4.62 | 800 | 372 |
| 25.08.2025 | 4.73 | 4.73 | 4.73 | 4.73 | 200 | 95 |
| 22.08.2025 | 4.72 | 4.72 | 4.63 | 4.65 | 500 | 234 |
| 21.08.2025 | 4.61 | 4.61 | 4.61 | 4.61 | 200 | 92 |
| 20.08.2025 | 4.80 | 4.80 | 4.77 | 4.80 | 300 | 143 |
| 19.08.2025 | 4.80 | 4.80 | 4.80 | 4.80 | 200 | 96 |
| 18.08.2025 | 4.82 | 4.82 | 4.72 | 4.78 | 1 500 | 713 |
| 14.08.2025 | 5.00 | 5.00 | 4.72 | 4.72 | 300 | 144 |
| 13.08.2025 | 5.14 | 5.14 | 5.14 | 5.14 | 300 | 154 |
| 12.08.2025 | 5.09 | 5.09 | 5.08 | 5.08 | 200 | 102 |
| 11.08.2025 | 5.05 | 5.05 | 5.05 | 5.05 | 100 | 51 |
| 08.08.2025 | 4.81 | 5.10 | 4.81 | 5.10 | 2 146 | 1 053 |
| 07.08.2025 | 4.50 | 4.78 | 4.50 | 4.78 | 2 360 | 1 084 |
| 05.08.2025 | 4.37 | 4.37 | 4.37 | 4.37 | 460 | 201 |
| 04.08.2025 | 4.30 | 4.31 | 4.30 | 4.31 | 1 086 | 468 |
| 31.07.2025 | 4.63 | 4.68 | 4.50 | 4.50 | 2 186 | 995 |
| 28.07.2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5 000 | 2 559 |
| 25.07.2025 | 5.26 | 5.26 | 5.23 | 5.23 | 388 | 203 |
| 24.07.2025 | 5.58 | 5.60 | 5.58 | 5.60 | 636 | 355 |
| 23.07.2025 | 5.41 | 5.50 | 5.41 | 5.50 | 479 | 262 |
| 09.07.2025 | 4.77 | 4.77 | 4.66 | 4.66 | 755 | 357 |
| 07.07.2025 | 4.86 | 4.86 | 4.86 | 4.86 | 192 | 93 |
| 04.07.2025 | 4.90 | 4.90 | 4.80 | 4.80 | 430 | 209 |
| 03.07.2025 | 5.39 | 5.40 | 5.39 | 5.40 | 400 | 216 |
| 02.07.2025 | 4.81 | 5.14 | 4.81 | 5.14 | 3 280 | 1 614 |
Biznesradar bez reklam? Sprawdź BR Plus
