Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH88476
14.16+0.62(+4.58%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.06.2026 | 14.16 | 14.16 | 14.16 | 14.16 | 500 | 708 |
| 24.06.2026 | 13.20 | 13.20 | 13.20 | 13.20 | 160 | 211 |
| 22.06.2026 | 17.34 | 17.34 | 17.34 | 17.34 | 80 | 139 |
| 18.06.2026 | 19.48 | 19.48 | 19.48 | 19.48 | 80 | 156 |
| 13.05.2026 | 17.70 | 17.70 | 17.70 | 17.70 | 150 | 266 |
| 12.05.2026 | 15.90 | 15.90 | 15.90 | 15.90 | 50 | 80 |
| 11.05.2026 | 16.36 | 16.36 | 16.36 | 16.36 | 100 | 164 |
| 06.05.2026 | 13.74 | 13.74 | 13.74 | 13.74 | 64 | 88 |
| 28.04.2026 | 11.20 | 11.20 | 11.20 | 11.20 | 26 | 29 |
| 23.04.2026 | 12.44 | 12.44 | 12.44 | 12.44 | 23 | 29 |
| 22.04.2026 | 13.46 | 13.46 | 13.46 | 13.46 | 15 | 20 |
| 16.04.2026 | 14.36 | 14.36 | 14.36 | 14.36 | 205 | 294 |
| 15.04.2026 | 13.00 | 13.00 | 13.00 | 13.00 | 550 | 715 |
| 10.04.2026 | 12.02 | 12.02 | 12.02 | 12.02 | 140 | 168 |
| 23.03.2026 | 5.01 | 5.02 | 5.01 | 5.02 | 719 | 360 |
| 20.03.2026 | 7.39 | 7.39 | 6.97 | 6.97 | 80 | 57 |
| 19.03.2026 | 6.75 | 6.75 | 6.57 | 6.57 | 395 | 264 |
| 10.03.2026 | 11.12 | 11.12 | 11.12 | 11.12 | 728 | 810 |
| 09.03.2026 | 9.59 | 9.59 | 9.59 | 9.59 | 728 | 698 |
| 04.03.2026 | 12.30 | 12.30 | 12.30 | 12.30 | 105 | 129 |
| 03.03.2026 | 11.24 | 11.24 | 11.24 | 11.24 | 105 | 118 |
| 25.02.2026 | 14.62 | 15.34 | 14.62 | 15.34 | 300 | 446 |
| 23.02.2026 | 12.80 | 12.80 | 12.80 | 12.80 | 200 | 256 |
| 16.02.2026 | 11.84 | 11.84 | 11.84 | 11.84 | 200 | 237 |
| 11.02.2026 | 12.44 | 12.44 | 12.44 | 12.44 | 500 | 622 |
| 04.02.2026 | 15.00 | 15.40 | 15.00 | 15.40 | 1 000 | 1 520 |
| 03.02.2026 | 14.44 | 14.80 | 14.44 | 14.80 | 1 253 | 1 844 |
| 02.02.2026 | 11.24 | 12.70 | 10.80 | 12.70 | 1 130 | 1 336 |
| 29.01.2026 | 18.00 | 18.00 | 18.00 | 18.00 | 60 | 108 |
| 27.01.2026 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | 149 |
| 22.01.2026 | 12.40 | 12.40 | 12.22 | 12.22 | 140 | 173 |
| 20.01.2026 | 12.76 | 12.76 | 12.76 | 12.76 | 1 571 | 2 005 |
| 19.01.2026 | 13.00 | 13.00 | 12.66 | 12.66 | 2 372 | 3 029 |
| 16.01.2026 | 13.56 | 13.56 | 13.56 | 13.56 | 740 | 1 003 |
| 15.01.2026 | 13.04 | 13.04 | 13.04 | 13.04 | 385 | 502 |
| 14.01.2026 | 12.66 | 12.66 | 12.66 | 12.66 | 400 | 506 |
| 12.01.2026 | 11.28 | 11.28 | 11.28 | 11.28 | 10 | 11 |
| 09.01.2026 | 10.02 | 10.84 | 10.02 | 10.84 | 1 020 | 1 060 |
| 08.01.2026 | 9.65 | 9.88 | 9.17 | 9.22 | 2 555 | 2 359 |
| 07.01.2026 | 11.36 | 11.36 | 11.32 | 11.32 | 285 | 324 |
| 05.01.2026 | 10.20 | 10.68 | 10.20 | 10.62 | 1 760 | 1 830 |
| 02.01.2026 | 9.73 | 9.73 | 9.73 | 9.73 | 170 | 165 |
| 30.12.2025 | 9.25 | 9.25 | 9.25 | 9.25 | 153 | 142 |
| 29.12.2025 | 9.23 | 9.23 | 9.23 | 9.23 | 20 | 18 |
| 23.12.2025 | 8.40 | 8.83 | 8.38 | 8.83 | 6 105 | 5 140 |
| 22.12.2025 | 8.04 | 8.42 | 8.04 | 8.33 | 1 790 | 1 477 |
| 19.12.2025 | 7.03 | 7.64 | 7.03 | 7.64 | 3 618 | 2 586 |
| 18.12.2025 | 6.80 | 6.92 | 6.80 | 6.92 | 300 | 206 |
| 17.12.2025 | 7.16 | 7.70 | 7.16 | 7.31 | 943 | 710 |
| 16.12.2025 | 6.24 | 6.81 | 6.24 | 6.72 | 1 660 | 1 065 |
Biznesradar bez reklam? Sprawdź BR Plus
