Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH80309
8.69+0.62(+7.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.11.2025 | 8.69 | 8.69 | 8.69 | 8.69 | 10 | 9 |
| 29.10.2025 | 8.88 | 8.88 | 8.88 | 8.88 | 1 121 | 995 |
| 22.10.2025 | 7.65 | 7.65 | 7.65 | 7.65 | 3 000 | 2 295 |
| 21.10.2025 | 8.35 | 8.35 | 8.19 | 8.19 | 5 100 | 4 255 |
| 17.10.2025 | 8.00 | 8.00 | 8.00 | 8.00 | 370 | 296 |
| 16.10.2025 | 8.24 | 8.24 | 8.24 | 8.24 | 7 000 | 5 768 |
| 15.10.2025 | 8.29 | 8.29 | 8.29 | 8.29 | 100 | 83 |
| 14.10.2025 | 7.79 | 7.79 | 7.79 | 7.79 | 250 | 195 |
| 13.10.2025 | 8.17 | 8.17 | 8.17 | 8.17 | 100 | 82 |
| 10.10.2025 | 7.89 | 8.27 | 7.88 | 8.27 | 2 069 | 1 650 |
| 09.10.2025 | 8.64 | 8.64 | 8.33 | 8.34 | 2 552 | 2 155 |
| 08.10.2025 | 7.97 | 7.97 | 7.97 | 7.97 | 500 | 399 |
| 07.10.2025 | 6.60 | 6.97 | 6.46 | 6.97 | 11 700 | 7 625 |
| 03.10.2025 | 6.44 | 6.48 | 6.44 | 6.48 | 800 | 517 |
| 02.10.2025 | 6.28 | 6.55 | 6.16 | 6.16 | 5 573 | 3 582 |
| 01.10.2025 | 5.48 | 6.28 | 5.39 | 6.28 | 5 074 | 3 063 |
| 30.09.2025 | 5.12 | 5.12 | 5.12 | 5.12 | 405 | 207 |
| 29.09.2025 | 4.95 | 5.27 | 4.86 | 5.27 | 2 663 | 1 318 |
| 26.09.2025 | 4.27 | 4.27 | 4.27 | 4.27 | 250 | 107 |
| 25.09.2025 | 4.73 | 4.73 | 4.49 | 4.49 | 2 150 | 971 |
| 24.09.2025 | 3.60 | 4.27 | 3.52 | 4.27 | 14 100 | 5 604 |
| 23.09.2025 | 3.42 | 3.50 | 3.42 | 3.50 | 11 008 | 3 765 |
| 22.09.2025 | 3.30 | 3.30 | 3.30 | 3.30 | 1 000 | 330 |
| 19.09.2025 | 2.95 | 2.95 | 2.95 | 2.95 | 10 000 | 2 950 |
| 18.09.2025 | 2.84 | 2.84 | 2.84 | 2.84 | 1 000 | 284 |
| 17.09.2025 | 3.03 | 3.05 | 3.00 | 3.00 | 8 300 | 2 505 |
| 16.09.2025 | 3.42 | 3.49 | 3.42 | 3.48 | 11 760 | 4 097 |
| 15.09.2025 | 3.50 | 3.50 | 3.30 | 3.31 | 8 310 | 2 864 |
| 12.09.2025 | 2.93 | 3.30 | 2.93 | 3.19 | 27 590 | 8 617 |
| 11.09.2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2 000 | 538 |
| 09.09.2025 | 2.82 | 2.82 | 2.79 | 2.79 | 1 700 | 476 |
| 08.09.2025 | 2.62 | 2.62 | 2.62 | 2.62 | 850 | 223 |
| 05.09.2025 | 2.67 | 2.77 | 2.66 | 2.66 | 4 050 | 1 088 |
| 03.09.2025 | 2.62 | 2.65 | 2.62 | 2.65 | 1 500 | 395 |
| 01.09.2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2 000 | 452 |
| 22.08.2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2 000 | 534 |
| 21.08.2025 | 2.41 | 2.44 | 2.41 | 2.42 | 3 300 | 802 |
| 19.08.2025 | 2.60 | 2.75 | 2.60 | 2.75 | 2 200 | 575 |
| 18.08.2025 | 2.57 | 2.57 | 2.57 | 2.57 | 1 000 | 257 |
| 14.08.2025 | 2.66 | 2.66 | 2.66 | 2.66 | 1 500 | 399 |
| 12.08.2025 | 2.90 | 2.90 | 2.90 | 2.90 | 100 | 29 |
| 08.08.2025 | 2.73 | 2.73 | 2.73 | 2.73 | 5 000 | 1 365 |
| 07.08.2025 | 2.41 | 2.78 | 2.41 | 2.78 | 88 139 | 22 785 |
| 05.08.2025 | 2.16 | 2.16 | 2.06 | 2.06 | 4 873 | 1 045 |
| 04.08.2025 | 1.99 | 2.01 | 1.99 | 2.01 | 4 325 | 863 |
| 01.08.2025 | 2.15 | 2.20 | 2.05 | 2.10 | 13 193 | 2 788 |
| 31.07.2025 | 2.26 | 2.41 | 2.22 | 2.32 | 72 416 | 17 186 |
| 30.07.2025 | 2.74 | 2.80 | 2.74 | 2.78 | 4 550 | 1 257 |
| 29.07.2025 | 2.74 | 2.74 | 2.74 | 2.74 | 3 635 | 996 |
| 28.07.2025 | 2.95 | 2.95 | 2.66 | 2.66 | 15 384 | 4 436 |
Biznesradar bez reklam? Sprawdź BR Plus
