Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX96560
16.86+1.36(+8.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.09.2026 | 16.86 | 16.86 | 16.86 | 16.86 | 9 | 0 |
| 24.09.2026 | 15.14 | 15.26 | 15.14 | 15.26 | 3 780 | 0 |
| 22.09.2026 | 15.94 | 15.96 | 15.94 | 15.96 | 2 755 | 0 |
| 21.09.2026 | 13.70 | 15.06 | 13.70 | 15.06 | 15 532 | 0 |
| 18.09.2026 | 12.30 | 12.42 | 12.08 | 12.08 | 21 404 | 0 |
| 16.09.2026 | 10.68 | 10.74 | 10.68 | 10.74 | 8 772 | 0 |
| 15.09.2026 | 10.34 | 10.34 | 10.34 | 10.34 | 8 272 | 0 |
| 14.09.2026 | 10.14 | 10.26 | 9.98 | 9.98 | 25 380 | 0 |
| 11.09.2026 | 11.36 | 11.36 | 11.36 | 11.36 | 9 550 | 0 |
| 10.09.2026 | 11.66 | 11.84 | 11.52 | 11.52 | 22 058 | 0 |
| 09.09.2026 | 12.24 | 12.24 | 12.24 | 12.24 | 170 | 0 |
| 08.09.2026 | 12.60 | 12.60 | 12.54 | 12.54 | 6 000 | 0 |
| 03.09.2026 | 10.94 | 11.14 | 10.80 | 11.14 | 18 472 | 0 |
| 02.09.2026 | 10.82 | 11.12 | 10.70 | 11.12 | 17 914 | 0 |
| 01.09.2026 | 11.20 | 11.26 | 11.02 | 11.26 | 17 210 | 0 |
| 28.08.2026 | 12.66 | 12.70 | 12.66 | 12.70 | 200 | 0 |
| 24.08.2026 | 10.94 | 11.20 | 10.20 | 10.58 | 23 687 | 0 |
| 21.08.2026 | 11.78 | 11.78 | 11.24 | 11.24 | 4 942 | 0 |
| 20.08.2026 | 11.92 | 11.94 | 11.46 | 11.94 | 14 984 | 0 |
| 19.08.2026 | 12.38 | 12.38 | 11.78 | 12.04 | 18 859 | 0 |
| 18.08.2026 | 13.30 | 13.34 | 12.68 | 12.96 | 52 050 | 0 |
| 07.08.2026 | 13.00 | 13.02 | 13.00 | 13.02 | 6 000 | 0 |
| 06.08.2026 | 12.46 | 12.46 | 12.46 | 12.46 | 6 000 | 0 |
| 05.08.2026 | 14.22 | 14.28 | 14.22 | 14.28 | 6 000 | 0 |
| 04.08.2026 | 10.94 | 12.46 | 10.94 | 12.46 | 6 088 | 0 |
| 03.08.2026 | 9.14 | 9.66 | 9.14 | 9.66 | 2 038 | 0 |
| 31.07.2026 | 7.90 | 7.90 | 7.90 | 7.90 | 1 205 | 0 |
| 30.07.2026 | 4.74 | 7.76 | 4.70 | 7.76 | 10 707 | 0 |
| 29.07.2026 | 6.90 | 7.02 | 5.19 | 5.19 | 14 968 | 0 |
| 28.07.2026 | 6.93 | 7.00 | 5.85 | 6.14 | 11 568 | 0 |
| 27.07.2026 | 9.76 | 9.76 | 7.96 | 7.96 | 400 | 0 |
| 24.07.2026 | 8.99 | 8.99 | 8.12 | 8.12 | 400 | 0 |
| 20.07.2026 | 10.18 | 10.76 | 10.18 | 10.76 | 1 050 | 0 |
| 09.07.2026 | 13.60 | 13.60 | 13.60 | 13.60 | 200 | 0 |
| 08.07.2026 | 11.96 | 12.22 | 10.88 | 10.88 | 600 | 0 |
| 07.07.2026 | 12.20 | 12.20 | 11.80 | 11.80 | 400 | 0 |
| 29.06.2026 | 13.16 | 13.16 | 13.16 | 13.16 | 3 000 | 0 |
| 25.06.2026 | 15.20 | 15.20 | 15.16 | 15.16 | 1 000 | 0 |
| 23.06.2026 | 14.02 | 14.02 | 14.02 | 14.02 | 800 | 0 |
| 22.06.2026 | 17.48 | 17.48 | 17.48 | 17.48 | 1 200 | 0 |
| 12.06.2026 | 12.94 | 13.84 | 12.94 | 13.84 | 200 | 0 |
| 03.06.2026 | 18.00 | 18.00 | 18.00 | 18.00 | 150 | 0 |
| 01.06.2026 | 16.96 | 16.96 | 16.96 | 16.96 | 50 | 0 |
| 28.05.2026 | 15.20 | 15.20 | 15.20 | 15.20 | 50 | 0 |
| 27.05.2026 | 16.04 | 16.04 | 16.04 | 16.04 | 160 | 0 |
| 26.05.2026 | 14.78 | 15.54 | 14.78 | 15.54 | 281 | 0 |
| 22.05.2026 | 13.82 | 14.12 | 13.60 | 14.12 | 826 | 0 |
| 21.05.2026 | 12.66 | 13.20 | 12.66 | 13.18 | 539 | 0 |
| 20.05.2026 | 12.32 | 12.54 | 12.06 | 12.54 | 466 | 0 |
| 19.05.2026 | 11.90 | 11.90 | 11.28 | 11.38 | 406 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
