Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH86595
15.64+1.30(+9.07%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.03.2026 | 15.38 | 15.64 | 15.38 | 15.64 | 95 | 147 |
| 02.03.2026 | 17.20 | 17.20 | 17.20 | 17.20 | 55 | 95 |
| 27.02.2026 | 18.02 | 18.02 | 18.02 | 18.02 | 30 | 54 |
| 26.02.2026 | 18.16 | 18.16 | 18.16 | 18.16 | 35 | 64 |
| 25.02.2026 | 18.06 | 18.68 | 18.06 | 18.68 | 385 | 708 |
| 24.02.2026 | 16.30 | 16.60 | 16.10 | 16.60 | 365 | 601 |
| 23.02.2026 | 15.00 | 15.72 | 15.00 | 15.72 | 300 | 461 |
| 11.02.2026 | 16.54 | 16.54 | 16.54 | 16.54 | 140 | 232 |
| 10.02.2026 | 14.80 | 14.80 | 14.80 | 14.80 | 32 | 47 |
| 05.02.2026 | 16.74 | 16.74 | 15.66 | 15.66 | 220 | 357 |
| 04.02.2026 | 18.44 | 18.78 | 18.18 | 18.38 | 640 | 1 181 |
| 03.02.2026 | 17.32 | 18.04 | 17.32 | 18.00 | 370 | 655 |
| 02.02.2026 | 14.04 | 16.48 | 14.04 | 15.62 | 1 212 | 1 902 |
| 13.01.2026 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | 151 |
| 08.01.2026 | 12.70 | 12.70 | 12.70 | 12.70 | 680 | 864 |
| 05.01.2026 | 13.58 | 13.94 | 13.58 | 13.94 | 580 | 794 |
| 30.12.2025 | 12.62 | 12.62 | 12.62 | 12.62 | 400 | 505 |
| 18.12.2025 | 10.10 | 10.10 | 10.10 | 10.10 | 2 002 | 2 022 |
| 17.12.2025 | 10.58 | 10.58 | 10.58 | 10.58 | 210 | 222 |
| 16.12.2025 | 9.51 | 9.51 | 9.51 | 9.51 | 5 000 | 4 755 |
| 15.12.2025 | 9.70 | 9.70 | 9.70 | 9.70 | 100 | 97 |
| 12.12.2025 | 9.59 | 9.59 | 9.42 | 9.42 | 11 752 | 11 193 |
| 10.12.2025 | 8.63 | 8.88 | 8.63 | 8.87 | 5 390 | 4 661 |
| 09.12.2025 | 7.57 | 7.60 | 7.57 | 7.60 | 200 | 152 |
| 05.12.2025 | 8.04 | 8.04 | 8.04 | 8.04 | 39 | 31 |
| 04.12.2025 | 7.10 | 7.10 | 7.10 | 7.10 | 14 607 | 10 371 |
| 03.12.2025 | 7.10 | 7.10 | 7.10 | 7.10 | 10 000 | 7 100 |
| 02.12.2025 | 6.57 | 6.57 | 6.57 | 6.57 | 897 | 589 |
| 01.12.2025 | 6.70 | 6.70 | 6.48 | 6.48 | 18 810 | 12 399 |
| 28.11.2025 | 5.49 | 5.93 | 5.49 | 5.93 | 10 750 | 5 940 |
| 18.11.2025 | 3.52 | 3.52 | 3.51 | 3.51 | 2 569 | 904 |
| 13.11.2025 | 5.02 | 5.02 | 4.82 | 4.82 | 795 | 384 |
| 12.11.2025 | 4.46 | 4.46 | 4.32 | 4.32 | 306 | 135 |
| 10.11.2025 | 4.34 | 4.37 | 4.34 | 4.37 | 1 687 | 737 |
| 06.11.2025 | 3.74 | 3.93 | 3.74 | 3.93 | 100 | 38 |
| 04.11.2025 | 3.52 | 3.52 | 3.52 | 3.52 | 50 | 18 |
| 03.11.2025 | 4.09 | 4.09 | 4.00 | 4.01 | 845 | 343 |
| 31.10.2025 | 4.22 | 4.29 | 4.15 | 4.29 | 1 335 | 562 |
| 29.10.2025 | 4.44 | 4.62 | 4.42 | 4.62 | 1 325 | 601 |
| 28.10.2025 | 3.60 | 3.60 | 3.60 | 3.60 | 1 300 | 468 |
| 27.10.2025 | 4.28 | 4.28 | 3.84 | 3.84 | 2 700 | 1 072 |
| 24.10.2025 | 3.80 | 3.93 | 3.80 | 3.93 | 1 300 | 503 |
| 23.10.2025 | 3.84 | 4.16 | 3.84 | 4.16 | 5 904 | 2 455 |
| 22.10.2025 | 3.53 | 3.67 | 3.48 | 3.53 | 1 085 | 385 |
| 21.10.2025 | 4.26 | 4.26 | 3.89 | 3.89 | 1 833 | 737 |
| 20.10.2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4 307 | 1 752 |
| 17.10.2025 | 3.71 | 3.80 | 3.56 | 3.80 | 4 400 | 1 608 |
| 16.10.2025 | 3.91 | 3.91 | 3.88 | 3.89 | 15 383 | 5 982 |
| 15.10.2025 | 3.87 | 3.93 | 3.75 | 3.93 | 22 652 | 8 684 |
| 14.10.2025 | 3.44 | 3.69 | 3.41 | 3.57 | 18 993 | 6 767 |
Biznesradar bez reklam? Sprawdź BR Plus
