Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH88609
16.08-1.20(-6.94%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.09.2026 | 16.08 | 16.08 | 16.08 | 16.08 | 435 | 699 |
| 25.08.2026 | 15.94 | 15.94 | 15.94 | 15.94 | 220 | 351 |
| 17.08.2026 | 14.20 | 14.20 | 14.20 | 14.20 | 260 | 369 |
| 13.08.2026 | 14.78 | 14.78 | 14.78 | 14.78 | 781 | 1 154 |
| 12.08.2026 | 16.40 | 16.40 | 16.40 | 16.40 | 215 | 353 |
| 06.08.2026 | 13.74 | 13.74 | 13.74 | 13.74 | 260 | 357 |
| 03.08.2026 | 11.28 | 11.28 | 10.90 | 10.90 | 1 790 | 1 981 |
| 30.07.2026 | 10.70 | 10.70 | 10.70 | 10.70 | 500 | 535 |
| 29.07.2026 | 9.55 | 9.55 | 9.55 | 9.55 | 200 | 191 |
| 28.07.2026 | 9.10 | 9.10 | 9.10 | 9.10 | 500 | 455 |
| 16.07.2026 | 10.10 | 10.10 | 10.10 | 10.10 | 400 | 404 |
| 09.07.2026 | 10.16 | 10.24 | 10.16 | 10.24 | 1 540 | 1 573 |
| 16.06.2026 | 17.50 | 18.00 | 17.50 | 17.98 | 90 | 160 |
| 15.06.2026 | 17.76 | 18.16 | 17.68 | 17.68 | 150 | 267 |
| 12.06.2026 | 14.84 | 15.76 | 14.84 | 15.76 | 260 | 399 |
| 11.06.2026 | 13.14 | 13.20 | 13.14 | 13.20 | 80 | 105 |
| 10.06.2026 | 12.68 | 12.68 | 12.68 | 12.68 | 45 | 57 |
| 08.06.2026 | 13.68 | 13.68 | 13.68 | 13.68 | 15 | 21 |
| 05.06.2026 | 15.96 | 15.96 | 15.96 | 15.96 | 25 | 40 |
| 02.06.2026 | 16.86 | 17.32 | 16.86 | 17.32 | 410 | 701 |
| 01.06.2026 | 14.50 | 15.52 | 14.50 | 14.76 | 195 | 292 |
| 29.05.2026 | 14.84 | 14.84 | 14.58 | 14.58 | 215 | 316 |
| 28.05.2026 | 14.16 | 14.26 | 14.14 | 14.14 | 115 | 163 |
| 26.05.2026 | 13.28 | 13.36 | 13.28 | 13.36 | 240 | 320 |
| 25.05.2026 | 14.04 | 14.10 | 14.04 | 14.10 | 80 | 113 |
| 22.05.2026 | 12.74 | 13.52 | 12.66 | 13.30 | 901 | 1 147 |
| 19.05.2026 | 12.32 | 12.32 | 12.32 | 12.32 | 35 | 43 |
| 15.05.2026 | 14.94 | 14.94 | 13.88 | 13.88 | 45 | 64 |
| 14.05.2026 | 16.36 | 17.94 | 16.36 | 16.64 | 1 155 | 1 951 |
| 13.05.2026 | 17.40 | 17.40 | 17.40 | 17.40 | 55 | 96 |
| 12.05.2026 | 14.80 | 14.80 | 14.76 | 14.76 | 1 450 | 2 142 |
| 23.04.2026 | 11.46 | 11.46 | 11.46 | 11.46 | 200 | 229 |
| 15.04.2026 | 12.16 | 12.16 | 12.16 | 12.16 | 200 | 243 |
| 08.04.2026 | 10.38 | 10.70 | 10.38 | 10.70 | 1 345 | 1 398 |
| 02.04.2026 | 7.68 | 7.75 | 7.68 | 7.75 | 1 345 | 1 033 |
| 01.04.2026 | 8.35 | 8.35 | 8.35 | 8.35 | 800 | 668 |
| 26.03.2026 | 6.25 | 6.25 | 6.25 | 6.25 | 800 | 500 |
| 23.03.2026 | 4.65 | 7.00 | 4.65 | 7.00 | 8 100 | 3 908 |
| 19.03.2026 | 6.18 | 6.27 | 5.69 | 5.69 | 5 074 | 3 062 |
| 18.03.2026 | 7.43 | 7.43 | 7.43 | 7.43 | 200 | 149 |
| 09.03.2026 | 8.19 | 8.19 | 7.82 | 7.82 | 3 000 | 2 429 |
| 04.03.2026 | 11.30 | 11.30 | 11.30 | 11.30 | 940 | 1 062 |
| 03.03.2026 | 10.72 | 10.76 | 10.28 | 10.28 | 1 640 | 1 709 |
| 02.03.2026 | 13.82 | 13.86 | 13.82 | 13.86 | 185 | 256 |
| 26.02.2026 | 12.34 | 12.34 | 12.34 | 12.34 | 195 | 241 |
| 24.02.2026 | 11.78 | 11.78 | 11.78 | 11.78 | 220 | 259 |
| 13.02.2026 | 11.66 | 11.70 | 11.66 | 11.70 | 350 | 409 |
| 05.02.2026 | 12.46 | 12.46 | 12.46 | 12.46 | 250 | 312 |
| 03.02.2026 | 14.22 | 14.22 | 13.68 | 13.68 | 484 | 681 |
| 02.02.2026 | 12.28 | 12.28 | 12.28 | 12.28 | 59 | 72 |
Biznesradar bez reklam? Sprawdź BR Plus
