Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH94805
10.38-0.64(-5.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.10.2026 | 11.34 | 11.34 | 11.02 | 11.02 | 7 000 | 78 220 |
| 08.10.2026 | 8.95 | 8.95 | 8.95 | 8.95 | 1 000 | 8 950 |
| 07.10.2026 | 10.18 | 10.18 | 10.18 | 10.18 | 100 | 1 018 |
| 30.09.2026 | 9.00 | 9.00 | 9.00 | 9.00 | 1 499 | 1 349 |
| 29.09.2026 | 8.54 | 8.54 | 8.54 | 8.54 | 33 | 28 |
| 28.09.2026 | 8.50 | 8.50 | 8.50 | 8.50 | 13 | 11 |
| 25.09.2026 | 9.90 | 9.90 | 9.60 | 9.60 | 110 | 109 |
| 23.09.2026 | 10.60 | 10.90 | 10.60 | 10.90 | 113 | 120 |
| 22.09.2026 | 10.98 | 10.98 | 10.98 | 10.98 | 92 | 101 |
| 21.09.2026 | 10.80 | 11.32 | 10.80 | 11.32 | 1 350 | 1 477 |
| 18.09.2026 | 10.76 | 10.76 | 10.50 | 10.50 | 2 020 | 2 138 |
| 17.09.2026 | 10.18 | 10.30 | 10.18 | 10.30 | 226 | 231 |
| 15.09.2026 | 9.37 | 9.37 | 9.08 | 9.08 | 350 | 322 |
| 10.09.2026 | 14.58 | 14.58 | 14.58 | 14.58 | 666 | 971 |
| 09.09.2026 | 14.12 | 14.12 | 14.04 | 14.04 | 1 047 | 1 470 |
| 08.09.2026 | 12.70 | 13.78 | 12.68 | 13.60 | 2 790 | 3 644 |
| 01.09.2026 | 11.20 | 11.20 | 11.20 | 11.20 | 666 | 746 |
| 27.08.2026 | 12.56 | 12.56 | 12.56 | 12.56 | 1 013 | 1 272 |
| 26.08.2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13 | 17 |
| 24.08.2026 | 11.80 | 11.80 | 11.80 | 11.80 | 13 | 15 |
| 19.08.2026 | 11.00 | 11.50 | 11.00 | 11.50 | 3 872 | 4 377 |
| 18.08.2026 | 9.83 | 10.14 | 9.83 | 9.89 | 722 | 720 |
| 12.08.2026 | 12.70 | 12.70 | 12.70 | 12.70 | 277 | 352 |
| 11.08.2026 | 12.84 | 12.84 | 12.84 | 12.84 | 13 | 17 |
| 07.08.2026 | 11.94 | 11.98 | 11.94 | 11.98 | 170 | 204 |
| 06.08.2026 | 11.00 | 11.00 | 11.00 | 11.00 | 2 013 | 2 214 |
| 05.08.2026 | 10.94 | 10.94 | 10.94 | 10.94 | 2 133 | 2 334 |
| 04.08.2026 | 8.51 | 10.20 | 8.51 | 10.20 | 5 764 | 5 110 |
| 31.07.2026 | 7.90 | 7.90 | 6.80 | 6.80 | 1 532 | 1 188 |
| 30.07.2026 | 6.33 | 7.29 | 6.33 | 7.29 | 1 533 | 1 098 |
| 27.07.2026 | 7.64 | 7.64 | 7.64 | 7.64 | 8 501 | 6 495 |
| 23.07.2026 | 7.75 | 7.75 | 6.99 | 6.99 | 8 967 | 6 303 |
| 22.07.2026 | 7.98 | 7.98 | 7.83 | 7.83 | 826 | 650 |
| 21.07.2026 | 7.17 | 7.28 | 7.17 | 7.28 | 7 580 | 5 446 |
| 20.07.2026 | 6.09 | 6.09 | 6.09 | 6.09 | 1 000 | 609 |
| 16.07.2026 | 6.90 | 6.90 | 6.90 | 6.90 | 233 | 161 |
| 14.07.2026 | 7.65 | 7.65 | 7.65 | 7.65 | 6 300 | 4 820 |
| 10.07.2026 | 7.34 | 7.34 | 7.34 | 7.34 | 4 | 3 |
| 09.07.2026 | 6.89 | 7.05 | 6.89 | 7.05 | 2 100 | 1 464 |
| 08.07.2026 | 6.66 | 6.76 | 6.66 | 6.76 | 6 666 | 4 473 |
| 03.07.2026 | 10.66 | 10.66 | 10.66 | 10.66 | 13 | 14 |
| 02.07.2026 | 9.25 | 9.82 | 9.25 | 9.52 | 1 165 | 1 127 |
| 30.06.2026 | 9.65 | 9.78 | 9.65 | 9.78 | 14 | 14 |
| 26.06.2026 | 8.96 | 9.37 | 8.96 | 9.37 | 8 412 | 7 540 |
| 15.06.2026 | 14.30 | 14.30 | 14.30 | 14.30 | 3 600 | 5 148 |
| 20.05.2026 | 8.90 | 9.02 | 8.55 | 8.55 | 1 470 | 1 307 |
| 19.05.2026 | 9.47 | 9.47 | 9.47 | 9.47 | 270 | 256 |
| 14.05.2026 | 14.72 | 14.72 | 13.82 | 13.82 | 3 600 | 5 150 |
| 30.04.2026 | 6.89 | 6.89 | 6.89 | 6.89 | 321 | 221 |
| 29.04.2026 | 6.88 | 6.88 | 6.88 | 6.88 | 321 | 221 |
Biznesradar bez reklam? Sprawdź BR Plus
