Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH89235
5.46-0.83(-13.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.11.2026 | 6.14 | 6.14 | 5.46 | 5.46 | 2 500 | 14 450 |
| 04.11.2026 | 5.87 | 6.50 | 5.87 | 6.29 | 10 310 | 61 718 |
| 03.11.2026 | 4.95 | 5.00 | 4.59 | 4.75 | 7 380 | 34 800 |
| 02.11.2026 | 5.82 | 5.82 | 5.22 | 5.39 | 3 750 | 20 975 |
| 30.10.2026 | 6.34 | 6.38 | 5.23 | 5.23 | 3 210 | 19 079 |
| 29.10.2026 | 7.29 | 7.41 | 7.19 | 7.41 | 4 341 | 31 675 |
| 28.10.2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7 | 55 |
| 27.10.2026 | 7.50 | 7.50 | 7.29 | 7.29 | 1 000 | 7 353 |
| 26.10.2026 | 7.12 | 7.12 | 6.85 | 6.85 | 4 301 | 29 962 |
| 23.10.2026 | 6.34 | 6.34 | 6.34 | 6.34 | 1 200 | 7 608 |
| 22.10.2026 | 7.65 | 7.65 | 7.10 | 7.10 | 6 600 | 49 667 |
| 21.10.2026 | 8.56 | 8.60 | 8.51 | 8.51 | 840 | 7 184 |
| 20.10.2026 | 8.09 | 8.09 | 7.88 | 7.88 | 800 | 6 409 |
| 19.10.2026 | 9.13 | 9.13 | 9.13 | 9.13 | 500 | 4 565 |
| 15.10.2026 | 9.70 | 9.70 | 9.60 | 9.60 | 900 | 8 680 |
| 14.10.2026 | 10.30 | 10.30 | 10.30 | 10.30 | 1 000 | 10 300 |
| 12.10.2026 | 12.30 | 12.30 | 12.30 | 12.30 | 300 | 3 690 |
| 09.10.2026 | 11.44 | 11.56 | 11.44 | 11.56 | 3 200 | 36 632 |
| 07.10.2026 | 11.26 | 11.26 | 11.26 | 11.26 | 200 | 2 252 |
| 06.10.2026 | 11.80 | 11.80 | 11.62 | 11.62 | 2 000 | 23 420 |
| 05.10.2026 | 11.28 | 11.28 | 11.28 | 11.28 | 500 | 5 640 |
| 02.10.2026 | 10.44 | 10.44 | 10.44 | 10.44 | 2 000 | 2 088 |
| 01.10.2026 | 9.81 | 9.81 | 9.81 | 9.81 | 1 000 | 981 |
| 30.09.2026 | 10.50 | 10.50 | 10.50 | 10.50 | 300 | 315 |
| 28.09.2026 | 9.69 | 9.69 | 9.69 | 9.69 | 700 | 678 |
| 16.09.2026 | 10.68 | 10.68 | 10.68 | 10.68 | 300 | 320 |
| 14.09.2026 | 11.50 | 11.50 | 11.50 | 11.50 | 500 | 575 |
| 10.09.2026 | 14.00 | 14.00 | 13.92 | 13.92 | 780 | 1 090 |
| 08.09.2026 | 14.70 | 14.70 | 14.70 | 14.70 | 500 | 735 |
| 31.08.2026 | 13.30 | 13.30 | 13.30 | 13.30 | 500 | 665 |
| 28.08.2026 | 13.98 | 13.98 | 13.98 | 13.98 | 47 | 66 |
| 26.08.2026 | 14.54 | 14.62 | 14.54 | 14.62 | 3 378 | 4 938 |
| 25.08.2026 | 13.54 | 13.70 | 13.54 | 13.70 | 210 | 285 |
| 24.08.2026 | 12.20 | 13.08 | 12.20 | 13.08 | 890 | 1 136 |
| 20.08.2026 | 11.68 | 11.68 | 10.64 | 10.64 | 245 | 265 |
| 19.08.2026 | 10.68 | 12.52 | 10.68 | 12.52 | 115 | 137 |
| 17.08.2026 | 12.00 | 12.00 | 11.96 | 11.96 | 325 | 390 |
| 13.08.2026 | 12.96 | 12.96 | 12.82 | 12.82 | 834 | 1 070 |
| 12.08.2026 | 14.28 | 14.36 | 14.28 | 14.36 | 125 | 179 |
| 11.08.2026 | 13.60 | 14.00 | 13.60 | 13.90 | 370 | 515 |
| 10.08.2026 | 13.24 | 13.46 | 13.04 | 13.04 | 380 | 506 |
| 07.08.2026 | 13.04 | 13.28 | 12.94 | 12.94 | 285 | 373 |
| 06.08.2026 | 12.76 | 13.12 | 12.64 | 12.64 | 180 | 231 |
| 05.08.2026 | 11.76 | 11.76 | 11.76 | 11.76 | 70 | 82 |
| 04.08.2026 | 9.49 | 10.68 | 9.49 | 10.68 | 687 | 666 |
| 03.08.2026 | 8.70 | 8.70 | 8.70 | 8.70 | 70 | 61 |
| 31.07.2026 | 8.95 | 8.95 | 8.80 | 8.80 | 82 | 72 |
| 30.07.2026 | 8.56 | 8.63 | 8.56 | 8.63 | 137 | 118 |
| 28.07.2026 | 7.81 | 7.81 | 7.81 | 7.81 | 172 | 134 |
| 22.07.2026 | 8.75 | 9.14 | 8.75 | 9.14 | 269 | 243 |
Biznesradar bez reklam? Sprawdź BR Plus
