Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLKGH94979
5.95+0.12(+2.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 6.26 | 6.37 | 5.95 | 5.95 | 1 480 | 9 118 |
| 15.10.2026 | 6.28 | 6.30 | 5.83 | 5.83 | 7 040 | 43 861 |
| 13.10.2026 | 8.63 | 8.63 | 7.92 | 7.92 | 700 | 5 899 |
| 12.10.2026 | 8.44 | 8.81 | 8.44 | 8.55 | 1 140 | 9 862 |
| 09.10.2026 | 7.66 | 8.17 | 7.66 | 8.15 | 4 043 | 32 193 |
| 08.10.2026 | 6.83 | 6.86 | 6.34 | 6.41 | 14 063 | 92 464 |
| 07.10.2026 | 7.75 | 7.75 | 7.28 | 7.28 | 1 300 | 9 727 |
| 06.10.2026 | 8.22 | 8.40 | 8.22 | 8.31 | 1 574 | 13 128 |
| 05.10.2026 | 7.67 | 7.72 | 7.34 | 7.72 | 1 545 | 11 732 |
| 02.10.2026 | 6.86 | 7.24 | 6.86 | 7.24 | 475 | 327 |
| 01.10.2026 | 6.00 | 6.06 | 5.81 | 5.90 | 1 291 | 766 |
| 30.09.2026 | 6.64 | 7.02 | 6.43 | 7.02 | 1 110 | 773 |
| 29.09.2026 | 6.30 | 6.30 | 5.87 | 5.87 | 1 920 | 1 176 |
| 28.09.2026 | 6.58 | 6.58 | 6.25 | 6.25 | 685 | 446 |
| 24.09.2026 | 7.67 | 7.67 | 7.67 | 7.67 | 10 000 | 7 670 |
| 22.09.2026 | 8.34 | 8.85 | 8.34 | 8.85 | 1 224 | 1 061 |
| 21.09.2026 | 8.48 | 8.48 | 8.48 | 8.48 | 400 | 339 |
| 18.09.2026 | 8.14 | 8.14 | 8.13 | 8.14 | 23 000 | 18 707 |
| 17.09.2026 | 7.67 | 7.78 | 7.67 | 7.73 | 680 | 526 |
| 16.09.2026 | 7.15 | 7.15 | 7.15 | 7.15 | 900 | 644 |
| 15.09.2026 | 6.92 | 6.92 | 6.37 | 6.37 | 1 500 | 995 |
| 10.09.2026 | 10.28 | 10.44 | 10.28 | 10.36 | 5 450 | 5 658 |
| 08.09.2026 | 10.38 | 11.22 | 10.38 | 11.22 | 10 915 | 12 034 |
| 07.09.2026 | 9.56 | 9.73 | 9.22 | 9.40 | 951 | 903 |
| 02.09.2026 | 8.17 | 8.17 | 8.17 | 8.17 | 145 | 118 |
| 01.09.2026 | 9.31 | 9.31 | 8.35 | 8.69 | 5 450 | 4 569 |
| 28.08.2026 | 9.97 | 9.97 | 9.89 | 9.89 | 600 | 596 |
| 26.08.2026 | 11.38 | 11.38 | 10.90 | 11.04 | 10 800 | 12 049 |
| 25.08.2026 | 10.14 | 10.14 | 10.14 | 10.14 | 150 | 152 |
| 24.08.2026 | 8.73 | 10.00 | 8.73 | 10.00 | 3 915 | 3 746 |
| 21.08.2026 | 8.12 | 8.12 | 7.38 | 7.38 | 953 | 715 |
| 20.08.2026 | 8.15 | 8.15 | 7.11 | 7.11 | 7 500 | 5 480 |
| 19.08.2026 | 7.33 | 8.94 | 7.03 | 8.94 | 2 203 | 1 708 |
| 18.08.2026 | 7.38 | 7.75 | 7.27 | 7.57 | 16 080 | 11 912 |
| 17.08.2026 | 9.80 | 9.80 | 8.15 | 8.27 | 36 652 | 30 973 |
| 14.08.2026 | 8.83 | 8.83 | 8.83 | 8.83 | 100 | 88 |
| 13.08.2026 | 9.25 | 9.74 | 9.25 | 9.46 | 12 369 | 11 710 |
| 12.08.2026 | 10.24 | 10.90 | 10.24 | 10.90 | 13 650 | 14 158 |
| 11.08.2026 | 10.42 | 10.42 | 10.16 | 10.16 | 1 979 | 2 040 |
| 10.08.2026 | 10.06 | 10.06 | 9.41 | 9.93 | 15 899 | 15 415 |
| 07.08.2026 | 9.22 | 9.84 | 9.22 | 9.84 | 7 233 | 6 824 |
| 06.08.2026 | 8.17 | 9.51 | 8.01 | 9.20 | 12 904 | 11 335 |
| 05.08.2026 | 8.40 | 8.68 | 7.95 | 8.68 | 18 981 | 15 424 |
| 04.08.2026 | 5.97 | 7.81 | 5.97 | 7.71 | 36 870 | 24 511 |
| 03.08.2026 | 5.66 | 5.76 | 5.09 | 5.09 | 8 552 | 4 699 |
| 31.07.2026 | 5.25 | 5.45 | 4.50 | 4.50 | 2 921 | 1 551 |
| 30.07.2026 | 3.87 | 4.98 | 3.87 | 4.98 | 4 005 | 1 851 |
| 29.07.2026 | 3.99 | 4.14 | 3.78 | 3.78 | 1 832 | 729 |
| 28.07.2026 | 4.24 | 4.29 | 3.32 | 3.32 | 9 190 | 3 635 |
| 27.07.2026 | 5.26 | 5.27 | 4.69 | 4.69 | 7 153 | 3 673 |
Biznesradar bez reklam? Sprawdź BR Plus
