Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH88260
12.94+0.58(+4.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.07.2026 | 13.20 | 13.20 | 12.94 | 12.94 | 1 043 | 1 368 |
| 21.07.2026 | 12.24 | 12.54 | 12.24 | 12.46 | 33 000 | 40 560 |
| 17.07.2026 | 10.96 | 10.96 | 10.96 | 10.96 | 80 | 88 |
| 16.07.2026 | 12.86 | 12.86 | 12.48 | 12.48 | 250 | 316 |
| 14.07.2026 | 13.62 | 13.62 | 13.62 | 13.62 | 2 | 3 |
| 08.07.2026 | 12.56 | 12.60 | 11.74 | 11.74 | 1 165 | 1 451 |
| 07.07.2026 | 14.00 | 14.00 | 14.00 | 14.00 | 250 | 350 |
| 06.07.2026 | 15.54 | 15.54 | 14.76 | 14.76 | 4 035 | 6 215 |
| 03.07.2026 | 15.52 | 15.52 | 15.52 | 15.52 | 12 | 19 |
| 01.07.2026 | 14.42 | 14.42 | 14.42 | 14.42 | 100 | 144 |
| 30.06.2026 | 14.66 | 14.66 | 14.66 | 14.66 | 33 | 48 |
| 29.06.2026 | 14.68 | 14.68 | 14.68 | 14.68 | 33 | 48 |
| 25.06.2026 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | 140 |
| 17.06.2026 | 21.05 | 21.05 | 21.05 | 21.05 | 250 | 526 |
| 15.06.2026 | 19.88 | 19.88 | 19.88 | 19.88 | 110 | 219 |
| 02.06.2026 | 18.80 | 18.80 | 18.80 | 18.80 | 100 | 188 |
| 28.05.2026 | 15.32 | 15.32 | 15.32 | 15.32 | 700 | 1 072 |
| 20.05.2026 | 14.48 | 14.48 | 14.48 | 14.48 | 700 | 1 014 |
| 18.05.2026 | 16.04 | 16.04 | 16.04 | 16.04 | 155 | 249 |
| 14.05.2026 | 18.28 | 18.28 | 18.28 | 18.28 | 800 | 1 462 |
| 13.05.2026 | 18.34 | 19.50 | 18.34 | 19.50 | 13 397 | 25 267 |
| 12.05.2026 | 16.60 | 16.60 | 16.60 | 16.60 | 25 | 42 |
| 11.05.2026 | 16.66 | 17.24 | 16.66 | 17.24 | 210 | 356 |
| 08.05.2026 | 15.74 | 15.74 | 15.60 | 15.60 | 140 | 220 |
| 07.05.2026 | 15.30 | 15.30 | 15.14 | 15.14 | 120 | 183 |
| 06.05.2026 | 13.26 | 14.78 | 13.26 | 14.78 | 315 | 444 |
| 29.04.2026 | 12.32 | 12.32 | 12.32 | 12.32 | 50 | 62 |
| 23.04.2026 | 13.38 | 13.40 | 13.38 | 13.40 | 610 | 817 |
| 17.04.2026 | 14.14 | 14.14 | 14.14 | 14.14 | 800 | 1 131 |
| 15.04.2026 | 13.80 | 13.80 | 13.80 | 13.80 | 600 | 828 |
| 08.04.2026 | 12.24 | 12.50 | 12.24 | 12.50 | 430 | 532 |
| 02.04.2026 | 9.67 | 9.67 | 9.67 | 9.67 | 200 | 193 |
| 01.04.2026 | 10.16 | 10.16 | 10.16 | 10.16 | 240 | 244 |
| 31.03.2026 | 8.85 | 8.85 | 8.85 | 8.85 | 130 | 115 |
| 30.03.2026 | 7.99 | 7.99 | 7.99 | 7.99 | 230 | 184 |
| 26.03.2026 | 8.21 | 8.21 | 8.05 | 8.05 | 370 | 302 |
| 23.03.2026 | 5.91 | 8.24 | 5.91 | 8.24 | 2 144 | 1 424 |
| 03.03.2026 | 12.42 | 12.42 | 12.08 | 12.20 | 660 | 806 |
| 27.02.2026 | 15.50 | 15.50 | 15.50 | 15.50 | 80 | 124 |
| 18.02.2026 | 11.26 | 11.26 | 11.26 | 11.26 | 200 | 225 |
| 09.02.2026 | 14.00 | 14.00 | 14.00 | 14.00 | 76 | 106 |
| 06.02.2026 | 12.90 | 13.54 | 12.90 | 13.54 | 676 | 910 |
| 05.02.2026 | 13.06 | 13.06 | 13.06 | 13.06 | 255 | 333 |
| 30.01.2026 | 17.00 | 17.00 | 15.72 | 15.72 | 150 | 245 |
| 29.01.2026 | 20.95 | 21.55 | 20.40 | 21.55 | 1 310 | 2 735 |
| 28.01.2026 | 17.12 | 17.12 | 17.12 | 17.12 | 80 | 137 |
| 27.01.2026 | 15.32 | 15.32 | 15.32 | 15.32 | 300 | 460 |
| 16.01.2026 | 14.18 | 14.18 | 14.18 | 14.18 | 80 | 113 |
| 15.01.2026 | 13.92 | 13.92 | 13.92 | 13.92 | 100 | 139 |
| 14.01.2026 | 13.46 | 13.46 | 13.46 | 13.46 | 100 | 135 |
Biznesradar bez reklam? Sprawdź BR Plus
