Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH82776
16.48-1.56(-8.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.01.2026 | 16.48 | 16.48 | 16.48 | 16.48 | 1 000 | 1 648 |
| 02.01.2026 | 16.76 | 16.76 | 16.76 | 16.76 | 100 | 168 |
| 29.12.2025 | 16.56 | 16.56 | 16.56 | 16.56 | 100 | 166 |
| 04.12.2025 | 10.74 | 10.74 | 10.74 | 10.74 | 761 | 817 |
| 03.12.2025 | 10.76 | 10.76 | 10.76 | 10.76 | 550 | 592 |
| 02.12.2025 | 10.48 | 10.48 | 10.48 | 10.48 | 100 | 105 |
| 26.11.2025 | 8.74 | 8.74 | 8.74 | 8.74 | 175 | 153 |
| 25.11.2025 | 8.41 | 8.41 | 8.40 | 8.40 | 295 | 248 |
| 21.11.2025 | 7.69 | 7.69 | 7.54 | 7.54 | 1 500 | 1 142 |
| 18.11.2025 | 7.32 | 7.40 | 7.32 | 7.40 | 325 | 239 |
| 14.11.2025 | 7.60 | 7.60 | 7.60 | 7.60 | 200 | 152 |
| 13.11.2025 | 8.79 | 8.79 | 8.49 | 8.51 | 675 | 584 |
| 05.11.2025 | 7.31 | 7.31 | 7.31 | 7.31 | 265 | 194 |
| 04.11.2025 | 7.26 | 7.26 | 7.26 | 7.26 | 265 | 192 |
| 27.10.2025 | 7.97 | 7.97 | 7.97 | 7.97 | 150 | 120 |
| 22.10.2025 | 7.23 | 7.23 | 7.23 | 7.23 | 200 | 145 |
| 21.10.2025 | 7.72 | 7.72 | 7.72 | 7.72 | 388 | 300 |
| 17.10.2025 | 7.39 | 7.39 | 7.39 | 7.39 | 150 | 111 |
| 13.10.2025 | 7.76 | 8.00 | 7.53 | 8.00 | 1 099 | 861 |
| 10.10.2025 | 7.23 | 7.27 | 7.12 | 7.26 | 2 551 | 1 838 |
| 09.10.2025 | 8.04 | 8.04 | 7.71 | 7.71 | 7 285 | 5 760 |
| 08.10.2025 | 6.75 | 7.36 | 6.75 | 7.36 | 872 | 616 |
| 07.10.2025 | 6.09 | 6.47 | 5.91 | 6.47 | 17 436 | 11 039 |
| 06.10.2025 | 5.91 | 6.28 | 5.91 | 6.28 | 20 382 | 12 667 |
| 02.10.2025 | 5.62 | 5.97 | 5.62 | 5.94 | 44 600 | 26 377 |
| 01.10.2025 | 4.97 | 5.67 | 4.97 | 5.67 | 61 035 | 32 644 |
| 30.09.2025 | 4.59 | 4.59 | 4.52 | 4.58 | 868 | 396 |
| 29.09.2025 | 4.27 | 4.49 | 4.27 | 4.49 | 16 527 | 7 388 |
| 26.09.2025 | 3.88 | 3.95 | 3.61 | 3.95 | 4 533 | 1 710 |
| 25.09.2025 | 3.99 | 4.18 | 3.85 | 3.92 | 23 156 | 9 450 |
| 24.09.2025 | 3.09 | 3.97 | 3.00 | 3.96 | 54 188 | 18 956 |
| 23.09.2025 | 2.80 | 2.98 | 2.80 | 2.98 | 3 149 | 910 |
| 22.09.2025 | 2.53 | 2.84 | 2.52 | 2.84 | 74 992 | 19 669 |
| 19.09.2025 | 2.33 | 2.35 | 2.32 | 2.35 | 5 849 | 1 370 |
| 18.09.2025 | 2.23 | 2.39 | 2.19 | 2.32 | 15 702 | 3 643 |
| 17.09.2025 | 2.59 | 2.62 | 2.36 | 2.37 | 31 324 | 7 670 |
| 16.09.2025 | 2.80 | 2.99 | 2.69 | 2.70 | 21 861 | 6 087 |
| 15.09.2025 | 2.86 | 2.91 | 2.71 | 2.90 | 57 177 | 15 753 |
| 12.09.2025 | 2.40 | 2.86 | 2.35 | 2.67 | 33 779 | 8 817 |
| 11.09.2025 | 2.17 | 2.22 | 2.04 | 2.22 | 7 102 | 1 502 |
| 10.09.2025 | 2.00 | 2.24 | 1.89 | 2.24 | 3 703 | 751 |
| 09.09.2025 | 2.30 | 2.39 | 2.23 | 2.25 | 32 548 | 7 596 |
| 08.09.2025 | 2.14 | 2.14 | 2.14 | 2.14 | 100 | 21 |
| 05.09.2025 | 2.09 | 2.25 | 2.00 | 2.15 | 6 617 | 1 399 |
| 04.09.2025 | 2.02 | 2.08 | 1.94 | 1.94 | 26 727 | 5 436 |
| 03.09.2025 | 1.92 | 2.25 | 1.92 | 2.20 | 20 556 | 4 429 |
| 02.09.2025 | 1.77 | 1.95 | 1.62 | 1.87 | 9 142 | 1 674 |
| 01.09.2025 | 1.75 | 1.88 | 1.75 | 1.76 | 7 178 | 1 301 |
| 29.08.2025 | 1.77 | 1.78 | 1.52 | 1.65 | 37 915 | 6 076 |
| 28.08.2025 | 1.85 | 1.85 | 1.70 | 1.75 | 13 598 | 2 352 |
Biznesradar bez reklam? Sprawdź BR Plus
