Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH88591
6.91-1.40(-16.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7.32 | 7.32 | 6.91 | 6.91 | 1 975 | 1 431 |
| 06.03.2026 | 8.19 | 8.19 | 7.81 | 7.81 | 1 043 | 839 |
| 05.03.2026 | 9.67 | 9.67 | 8.79 | 8.79 | 3 182 | 2 977 |
| 04.03.2026 | 10.50 | 10.50 | 10.30 | 10.30 | 3 522 | 3 697 |
| 03.03.2026 | 9.56 | 9.56 | 8.75 | 8.75 | 25 560 | 23 909 |
| 27.02.2026 | 12.82 | 13.04 | 12.76 | 13.04 | 3 651 | 4 691 |
| 26.02.2026 | 12.52 | 12.52 | 11.22 | 11.22 | 4 288 | 5 110 |
| 25.02.2026 | 12.72 | 13.42 | 12.72 | 13.42 | 9 613 | 12 511 |
| 24.02.2026 | 11.00 | 11.04 | 10.78 | 10.78 | 3 301 | 3 609 |
| 23.02.2026 | 9.60 | 10.90 | 9.60 | 10.90 | 6 307 | 6 473 |
| 20.02.2026 | 9.21 | 9.21 | 9.21 | 9.21 | 360 | 332 |
| 19.02.2026 | 9.21 | 9.21 | 8.87 | 8.87 | 6 000 | 5 470 |
| 17.02.2026 | 8.93 | 8.93 | 7.45 | 7.52 | 3 894 | 3 029 |
| 16.02.2026 | 10.00 | 10.00 | 9.76 | 9.76 | 658 | 656 |
| 06.02.2026 | 10.06 | 10.06 | 10.06 | 10.06 | 1 976 | 1 988 |
| 05.02.2026 | 11.42 | 11.42 | 10.92 | 10.92 | 2 203 | 2 458 |
| 04.02.2026 | 13.14 | 13.14 | 13.06 | 13.06 | 16 388 | 21 531 |
| 03.02.2026 | 12.50 | 12.52 | 12.50 | 12.52 | 175 | 219 |
| 02.02.2026 | 8.22 | 9.85 | 8.22 | 9.80 | 17 071 | 14 201 |
| 29.01.2026 | 18.12 | 18.12 | 16.58 | 16.58 | 3 270 | 5 745 |
| 26.01.2026 | 13.28 | 13.40 | 13.28 | 13.40 | 555 | 740 |
| 22.01.2026 | 10.60 | 10.60 | 10.60 | 10.60 | 2 455 | 2 602 |
| 20.01.2026 | 10.82 | 11.18 | 10.82 | 11.18 | 245 | 273 |
| 19.01.2026 | 10.78 | 10.78 | 10.78 | 10.78 | 300 | 323 |
| 16.01.2026 | 10.68 | 10.76 | 10.68 | 10.76 | 550 | 590 |
| 15.01.2026 | 10.56 | 10.56 | 10.56 | 10.56 | 210 | 222 |
| 14.01.2026 | 10.38 | 10.78 | 10.38 | 10.78 | 1 250 | 1 319 |
| 13.01.2026 | 9.60 | 10.02 | 9.60 | 9.97 | 550 | 543 |
| 12.01.2026 | 9.70 | 9.70 | 9.28 | 9.28 | 1 845 | 1 743 |
| 09.01.2026 | 7.77 | 9.04 | 7.77 | 9.04 | 3 152 | 2 595 |
| 08.01.2026 | 7.84 | 7.89 | 7.28 | 7.30 | 14 030 | 10 424 |
| 07.01.2026 | 10.00 | 10.12 | 8.90 | 9.01 | 4 674 | 4 467 |
| 05.01.2026 | 8.42 | 9.06 | 8.11 | 9.06 | 4 663 | 3 859 |
| 02.01.2026 | 8.01 | 8.01 | 7.74 | 7.74 | 1 083 | 858 |
| 30.12.2025 | 7.24 | 7.59 | 7.13 | 7.55 | 3 144 | 2 332 |
| 29.12.2025 | 7.22 | 7.50 | 6.85 | 6.85 | 1 864 | 1 338 |
| 23.12.2025 | 6.67 | 6.77 | 6.47 | 6.77 | 9 149 | 5 993 |
| 22.12.2025 | 6.27 | 6.57 | 6.25 | 6.52 | 976 | 625 |
| 19.12.2025 | 5.00 | 5.70 | 5.00 | 5.70 | 839 | 466 |
| 18.12.2025 | 4.95 | 4.95 | 4.95 | 4.95 | 605 | 299 |
| 17.12.2025 | 5.44 | 5.81 | 5.44 | 5.77 | 2 677 | 1 499 |
Biznesradar bez reklam? Sprawdź BR Plus
