Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH89235
14.62+0.76(+5.48%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 21.07.2026 | 8.29 | 8.29 | 8.29 | 8.29 | 30 | 25 |
| 20.07.2026 | 7.10 | 7.25 | 7.10 | 7.25 | 1 680 | 1 205 |
| 17.07.2026 | 7.51 | 7.51 | 7.02 | 7.02 | 286 | 209 |
| 15.07.2026 | 9.00 | 9.00 | 9.00 | 9.00 | 200 | 180 |
| 14.07.2026 | 9.42 | 9.42 | 9.42 | 9.42 | 30 | 28 |
| 13.07.2026 | 8.18 | 8.19 | 8.18 | 8.19 | 110 | 90 |
| 10.07.2026 | 8.73 | 8.73 | 8.25 | 8.25 | 130 | 109 |
| 08.07.2026 | 8.47 | 8.47 | 7.64 | 7.64 | 605 | 480 |
| 06.07.2026 | 10.70 | 10.70 | 10.70 | 10.70 | 45 | 48 |
| 03.07.2026 | 11.50 | 11.64 | 11.32 | 11.32 | 220 | 254 |
| 30.06.2026 | 10.70 | 10.74 | 10.70 | 10.74 | 85 | 91 |
| 29.06.2026 | 9.69 | 9.69 | 9.69 | 9.69 | 40 | 39 |
| 26.06.2026 | 9.94 | 10.38 | 9.94 | 10.38 | 40 | 41 |
| 25.06.2026 | 10.66 | 11.14 | 10.66 | 10.86 | 295 | 320 |
| 24.06.2026 | 10.00 | 10.48 | 10.00 | 10.48 | 110 | 114 |
| 23.06.2026 | 12.80 | 12.80 | 12.80 | 12.80 | 40 | 51 |
| 22.06.2026 | 14.60 | 14.60 | 14.06 | 14.06 | 140 | 201 |
| 19.06.2026 | 14.18 | 14.44 | 13.88 | 13.88 | 1 148 | 1 633 |
| 18.06.2026 | 16.06 | 16.06 | 15.34 | 15.34 | 1 372 | 2 130 |
| 17.06.2026 | 16.82 | 16.82 | 16.82 | 16.82 | 200 | 336 |
| 15.06.2026 | 16.12 | 16.12 | 15.26 | 15.26 | 327 | 510 |
| 12.06.2026 | 13.52 | 13.60 | 13.52 | 13.54 | 417 | 565 |
| 11.06.2026 | 11.08 | 11.08 | 11.08 | 11.08 | 63 | 70 |
| 08.06.2026 | 11.02 | 11.02 | 11.02 | 11.02 | 54 | 60 |
| 05.06.2026 | 12.32 | 12.32 | 12.32 | 12.32 | 300 | 370 |
| 02.06.2026 | 14.58 | 14.94 | 14.58 | 14.94 | 270 | 396 |
| 01.06.2026 | 13.02 | 13.02 | 13.02 | 13.02 | 500 | 651 |
| 27.05.2026 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | 116 |
| 26.05.2026 | 11.28 | 11.28 | 11.28 | 11.28 | 100 | 113 |
| 20.05.2026 | 10.68 | 10.68 | 10.68 | 10.68 | 40 | 43 |
| 19.05.2026 | 10.12 | 10.12 | 9.72 | 9.72 | 325 | 326 |
| 18.05.2026 | 11.54 | 11.54 | 11.54 | 11.54 | 60 | 69 |
Biznesradar bez reklam? Sprawdź BR Plus
