Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH88591
14.26+2.20(+18.24%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 14.26 | 14.26 | 14.26 | 14.26 | 1 885 | 2 688 |
| 19.08.2026 | 13.20 | 13.20 | 13.20 | 13.20 | 1 000 | 1 320 |
| 18.08.2026 | 11.96 | 11.96 | 11.96 | 11.96 | 291 | 348 |
| 17.08.2026 | 12.50 | 12.50 | 12.50 | 12.50 | 1 594 | 1 993 |
| 07.08.2026 | 14.06 | 14.06 | 14.06 | 14.06 | 5 287 | 7 434 |
| 04.08.2026 | 10.46 | 10.46 | 10.46 | 10.46 | 1 200 | 1 255 |
| 03.08.2026 | 9.96 | 9.96 | 9.96 | 9.96 | 1 200 | 1 195 |
| 22.07.2026 | 9.42 | 9.42 | 9.42 | 9.42 | 1 000 | 942 |
| 21.07.2026 | 9.39 | 9.40 | 9.39 | 9.40 | 1 150 | 1 080 |
| 20.07.2026 | 8.11 | 8.32 | 8.11 | 8.32 | 1 974 | 1 611 |
| 14.07.2026 | 10.02 | 10.02 | 10.02 | 10.02 | 5 000 | 5 010 |
| 09.07.2026 | 9.13 | 9.13 | 9.13 | 9.13 | 5 000 | 4 565 |
| 08.07.2026 | 9.73 | 9.73 | 8.89 | 8.92 | 3 813 | 3 522 |
| 30.06.2026 | 11.78 | 11.78 | 11.78 | 11.78 | 500 | 589 |
| 15.06.2026 | 17.00 | 17.00 | 17.00 | 17.00 | 1 000 | 1 700 |
| 08.06.2026 | 12.58 | 12.58 | 12.58 | 12.58 | 233 | 293 |
| 05.06.2026 | 14.36 | 14.40 | 14.36 | 14.40 | 310 | 446 |
| 02.06.2026 | 16.08 | 16.08 | 16.08 | 16.08 | 62 | 100 |
| 01.06.2026 | 13.38 | 14.74 | 13.38 | 14.74 | 176 | 247 |
| 29.05.2026 | 13.50 | 13.54 | 13.50 | 13.54 | 220 | 298 |
| 28.05.2026 | 13.08 | 13.08 | 13.08 | 13.08 | 7 | 9 |
| 27.05.2026 | 12.86 | 12.86 | 12.52 | 12.52 | 378 | 476 |
| 15.05.2026 | 12.40 | 12.40 | 12.40 | 12.40 | 7 715 | 9 567 |
| 08.05.2026 | 12.70 | 12.70 | 12.70 | 12.70 | 75 | 95 |
| 06.05.2026 | 11.88 | 11.88 | 11.88 | 11.88 | 167 | 198 |
| 04.05.2026 | 8.73 | 8.73 | 8.73 | 8.73 | 1 027 | 897 |
| 30.04.2026 | 8.96 | 8.96 | 8.96 | 8.96 | 563 | 504 |
| 29.04.2026 | 9.35 | 9.35 | 9.35 | 9.35 | 116 | 108 |
| 28.04.2026 | 9.25 | 9.25 | 9.10 | 9.10 | 1 990 | 1 837 |
| 27.04.2026 | 10.16 | 10.16 | 10.16 | 10.16 | 1 468 | 1 491 |
| 23.04.2026 | 10.84 | 10.84 | 10.84 | 10.84 | 274 | 297 |
| 21.04.2026 | 11.80 | 11.80 | 11.80 | 11.80 | 844 | 996 |
| 20.04.2026 | 12.14 | 12.14 | 11.78 | 11.80 | 2 433 | 2 903 |
| 17.04.2026 | 10.90 | 12.92 | 10.90 | 12.92 | 783 | 906 |
| 16.04.2026 | 12.16 | 12.16 | 12.16 | 12.16 | 450 | 547 |
| 15.04.2026 | 11.04 | 11.28 | 11.00 | 11.28 | 6 729 | 7 459 |
| 14.04.2026 | 10.38 | 10.74 | 10.30 | 10.30 | 1 320 | 1 391 |
| 13.04.2026 | 9.76 | 9.83 | 9.19 | 9.33 | 3 176 | 2 978 |
| 10.04.2026 | 9.70 | 10.20 | 9.70 | 10.20 | 60 | 59 |
| 09.04.2026 | 9.38 | 9.38 | 9.28 | 9.28 | 1 060 | 993 |
| 08.04.2026 | 9.38 | 9.63 | 9.10 | 9.57 | 25 713 | 24 064 |
| 02.04.2026 | 6.82 | 6.82 | 6.63 | 6.63 | 2 370 | 1 599 |
| 01.04.2026 | 7.20 | 7.61 | 7.20 | 7.61 | 291 | 219 |
| 31.03.2026 | 5.44 | 5.94 | 5.44 | 5.94 | 302 | 175 |
| 30.03.2026 | 5.07 | 5.07 | 5.07 | 5.07 | 80 | 41 |
| 27.03.2026 | 5.02 | 5.02 | 4.50 | 4.70 | 272 | 131 |
| 26.03.2026 | 5.04 | 5.39 | 4.96 | 5.39 | 2 280 | 1 151 |
| 24.03.2026 | 5.32 | 5.35 | 5.24 | 5.25 | 50 200 | 26 536 |
| 23.03.2026 | 3.81 | 5.86 | 3.11 | 5.86 | 26 064 | 11 201 |
| 20.03.2026 | 5.45 | 5.50 | 5.02 | 5.02 | 9 778 | 5 290 |
Biznesradar bez reklam? Sprawdź BR Plus
