Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH94979
3.59-0.88(-19.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 3.98 | 3.98 | 3.30 | 3.59 | 7 702 | 2 724 |
| 16.07.2026 | 5.39 | 5.44 | 4.47 | 4.48 | 9 955 | 4 937 |
| 14.07.2026 | 5.12 | 5.87 | 5.12 | 5.87 | 4 000 | 2 174 |
| 13.07.2026 | 4.01 | 4.59 | 4.01 | 4.50 | 5 300 | 2 375 |
| 10.07.2026 | 5.05 | 5.05 | 4.88 | 4.92 | 1 141 | 566 |
| 09.07.2026 | 4.62 | 4.86 | 4.42 | 4.56 | 43 636 | 20 100 |
| 08.07.2026 | 4.39 | 4.66 | 4.17 | 4.17 | 30 301 | 13 566 |
| 07.07.2026 | 6.44 | 6.44 | 6.44 | 6.44 | 100 | 64 |
| 03.07.2026 | 7.78 | 7.78 | 7.76 | 7.76 | 5 000 | 3 885 |
| 02.07.2026 | 7.12 | 7.12 | 6.72 | 6.72 | 200 | 138 |
| 01.07.2026 | 6.57 | 7.07 | 6.57 | 7.07 | 1 478 | 1 005 |
| 30.06.2026 | 7.15 | 7.15 | 7.15 | 7.15 | 792 | 566 |
| 29.06.2026 | 6.08 | 6.34 | 6.08 | 6.34 | 212 | 129 |
| 26.06.2026 | 6.82 | 6.82 | 6.26 | 6.50 | 10 017 | 6 521 |
| 25.06.2026 | 6.60 | 7.21 | 6.60 | 7.12 | 2 178 | 1 522 |
| 24.06.2026 | 9.07 | 9.07 | 6.55 | 6.95 | 1 393 | 1 056 |
| 23.06.2026 | 8.61 | 9.00 | 8.61 | 8.98 | 1 962 | 1 751 |
| 19.06.2026 | 10.80 | 11.00 | 10.80 | 10.80 | 7 750 | 8 472 |
| 17.06.2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13 | 18 |
| 16.06.2026 | 12.54 | 12.60 | 12.50 | 12.50 | 8 145 | 10 219 |
| 12.06.2026 | 9.61 | 10.06 | 9.61 | 10.06 | 3 200 | 3 098 |
| 10.06.2026 | 6.93 | 6.93 | 6.78 | 6.78 | 250 | 172 |
| 09.06.2026 | 8.46 | 8.46 | 8.46 | 8.46 | 2 700 | 2 284 |
| 08.06.2026 | 7.61 | 7.63 | 7.44 | 7.44 | 1 836 | 1 388 |
| 05.06.2026 | 9.86 | 9.86 | 9.86 | 9.86 | 1 000 | 986 |
| 02.06.2026 | 11.46 | 11.46 | 11.28 | 11.28 | 110 | 125 |
| 01.06.2026 | 9.41 | 10.20 | 9.10 | 9.10 | 9 198 | 8 631 |
| 29.05.2026 | 9.06 | 9.08 | 9.06 | 9.08 | 120 | 109 |
| 28.05.2026 | 8.25 | 8.71 | 8.25 | 8.71 | 445 | 381 |
| 27.05.2026 | 8.05 | 8.05 | 8.05 | 8.05 | 55 | 44 |
| 26.05.2026 | 7.95 | 7.95 | 7.95 | 7.95 | 300 | 239 |
| 25.05.2026 | 8.55 | 8.55 | 8.55 | 8.55 | 492 | 421 |
| 22.05.2026 | 7.38 | 7.64 | 7.38 | 7.64 | 9 284 | 6 867 |
| 21.05.2026 | 6.66 | 6.66 | 6.66 | 6.66 | 600 | 400 |
| 20.05.2026 | 6.59 | 6.59 | 6.59 | 6.59 | 365 | 241 |
| 19.05.2026 | 6.59 | 6.94 | 6.30 | 6.30 | 565 | 372 |
| 18.05.2026 | 8.46 | 8.63 | 8.46 | 8.63 | 555 | 476 |
| 15.05.2026 | 9.29 | 9.29 | 7.89 | 8.00 | 2 997 | 2 497 |
| 14.05.2026 | 10.74 | 11.90 | 10.74 | 11.90 | 641 | 689 |
| 13.05.2026 | 10.96 | 12.00 | 10.82 | 12.00 | 2 114 | 2 455 |
| 12.05.2026 | 9.20 | 9.45 | 9.20 | 9.45 | 150 | 141 |
| 08.05.2026 | 8.34 | 8.34 | 8.18 | 8.18 | 846 | 695 |
| 07.05.2026 | 7.88 | 7.88 | 7.30 | 7.70 | 876 | 669 |
| 06.05.2026 | 6.00 | 7.31 | 6.00 | 6.94 | 6 214 | 4 321 |
| 05.05.2026 | 3.83 | 4.28 | 3.83 | 4.28 | 1 800 | 703 |
| 04.05.2026 | 4.36 | 4.36 | 3.80 | 3.91 | 1 251 | 504 |
| 30.04.2026 | 4.63 | 4.63 | 4.15 | 4.15 | 500 | 220 |
| 29.04.2026 | 4.81 | 5.18 | 4.81 | 5.18 | 4 996 | 2 459 |
| 28.04.2026 | 5.52 | 5.52 | 4.39 | 4.39 | 6 897 | 3 255 |
| 24.04.2026 | 5.95 | 5.95 | 5.95 | 5.95 | 569 | 339 |
Biznesradar bez reklam? Sprawdź BR Plus
