Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH89235
10.56+0.22(+2.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2026 | 11.00 | 11.04 | 10.56 | 10.56 | 498 | 536 |
| 15.04.2026 | 10.20 | 10.32 | 9.91 | 10.32 | 2 390 | 2 431 |
| 14.04.2026 | 9.69 | 9.69 | 9.16 | 9.24 | 811 | 770 |
| 10.04.2026 | 8.66 | 8.68 | 8.66 | 8.68 | 210 | 182 |
| 09.04.2026 | 8.21 | 8.26 | 8.21 | 8.26 | 2 100 | 1 730 |
| 08.04.2026 | 8.30 | 8.60 | 8.16 | 8.60 | 6 833 | 5 687 |
| 07.04.2026 | 6.27 | 6.74 | 6.17 | 6.25 | 8 740 | 5 675 |
| 02.04.2026 | 5.50 | 5.98 | 5.50 | 5.98 | 4 700 | 2 599 |
| 01.04.2026 | 6.07 | 6.70 | 6.07 | 6.36 | 6 901 | 4 327 |
| 31.03.2026 | 4.99 | 4.99 | 4.58 | 4.81 | 3 227 | 1 549 |
| 30.03.2026 | 4.03 | 4.55 | 3.89 | 4.15 | 1 904 | 802 |
| 27.03.2026 | 3.75 | 3.83 | 3.31 | 3.83 | 4 670 | 1 678 |
| 26.03.2026 | 4.31 | 4.32 | 3.93 | 3.93 | 13 312 | 5 582 |
| 25.03.2026 | 5.42 | 5.42 | 5.25 | 5.31 | 734 | 392 |
| 24.03.2026 | 4.35 | 4.53 | 4.01 | 4.24 | 1 811 | 768 |
| 23.03.2026 | 2.61 | 4.85 | 2.05 | 4.85 | 9 922 | 3 113 |
| 20.03.2026 | 4.51 | 4.51 | 3.54 | 3.54 | 4 770 | 2 004 |
| 19.03.2026 | 4.36 | 4.36 | 3.71 | 4.06 | 15 470 | 6 024 |
| 18.03.2026 | 6.65 | 6.65 | 5.42 | 5.42 | 1 730 | 1 066 |
| 17.03.2026 | 6.40 | 6.57 | 6.40 | 6.49 | 3 650 | 2 369 |
| 16.03.2026 | 6.72 | 6.72 | 6.72 | 6.72 | 600 | 403 |
| 13.03.2026 | 6.19 | 6.19 | 6.19 | 6.19 | 60 | 37 |
| 12.03.2026 | 6.52 | 6.52 | 6.52 | 6.52 | 1 000 | 652 |
| 11.03.2026 | 7.80 | 7.80 | 7.80 | 7.80 | 60 | 47 |
| 10.03.2026 | 8.33 | 8.33 | 8.00 | 8.00 | 410 | 336 |
| 05.03.2026 | 9.00 | 9.00 | 8.16 | 8.16 | 460 | 401 |
| 04.03.2026 | 9.61 | 9.61 | 9.61 | 9.61 | 140 | 135 |
| 03.03.2026 | 8.66 | 8.66 | 8.16 | 8.16 | 399 | 337 |
| 27.02.2026 | 11.94 | 11.94 | 11.94 | 11.94 | 1 | 1 |
| 24.02.2026 | 9.72 | 9.72 | 9.72 | 9.72 | 150 | 146 |
| 23.02.2026 | 9.51 | 9.90 | 9.51 | 9.90 | 237 | 228 |
| 18.02.2026 | 7.85 | 8.00 | 7.55 | 8.00 | 3 169 | 2 444 |
| 17.02.2026 | 6.92 | 6.92 | 6.45 | 6.45 | 466 | 317 |
| 13.02.2026 | 9.82 | 9.82 | 9.82 | 9.82 | 250 | 246 |
| 12.02.2026 | 10.38 | 10.38 | 10.38 | 10.38 | 250 | 260 |
| 06.02.2026 | 9.47 | 9.47 | 9.47 | 9.47 | 157 | 149 |
| 03.02.2026 | 11.84 | 11.84 | 11.84 | 11.84 | 100 | 118 |
| 02.02.2026 | 7.88 | 10.16 | 7.88 | 9.49 | 566 | 505 |
| 30.01.2026 | 14.20 | 14.20 | 11.72 | 11.72 | 3 110 | 4 076 |
| 29.01.2026 | 17.08 | 17.74 | 16.58 | 17.74 | 579 | 993 |
| 28.01.2026 | 13.46 | 13.46 | 13.46 | 13.46 | 450 | 606 |
| 27.01.2026 | 12.60 | 12.60 | 12.52 | 12.52 | 480 | 603 |
| 26.01.2026 | 12.10 | 12.10 | 12.10 | 12.10 | 415 | 502 |
| 23.01.2026 | 10.26 | 10.82 | 10.26 | 10.82 | 885 | 929 |
Biznesradar bez reklam? Sprawdź BR Plus
