Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD84640
9.91-0.47(-4.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.03.2026 | 9.30 | 9.91 | 8.98 | 9.91 | 28 604 | 27 272 |
| 02.03.2026 | 7.79 | 10.20 | 7.79 | 10.20 | 5 250 | 5 308 |
| 27.02.2026 | 12.16 | 12.16 | 11.54 | 11.54 | 196 | 233 |
| 26.02.2026 | 16.00 | 16.00 | 12.20 | 12.20 | 30 | 42 |
| 24.02.2026 | 12.98 | 14.30 | 12.98 | 14.30 | 20 | 27 |
| 17.02.2026 | 9.92 | 9.92 | 9.92 | 9.92 | 20 | 20 |
| 13.02.2026 | 11.18 | 11.18 | 11.18 | 11.18 | 60 | 67 |
| 09.02.2026 | 13.82 | 14.12 | 13.82 | 14.12 | 70 | 97 |
| 06.02.2026 | 8.72 | 10.58 | 8.72 | 10.58 | 30 | 30 |
| 05.02.2026 | 7.32 | 7.32 | 7.32 | 7.32 | 50 | 37 |
| 04.02.2026 | 8.95 | 8.95 | 8.95 | 8.95 | 121 | 108 |
| 03.02.2026 | 10.32 | 10.32 | 10.16 | 10.16 | 40 | 41 |
| 30.01.2026 | 14.72 | 14.72 | 14.72 | 14.72 | 20 | 29 |
| 19.01.2026 | 10.80 | 10.80 | 10.80 | 10.80 | 20 | 22 |
| 14.01.2026 | 11.34 | 11.34 | 11.34 | 11.34 | 10 | 11 |
| 13.01.2026 | 12.56 | 12.56 | 11.94 | 11.94 | 30 | 36 |
| 09.01.2026 | 12.64 | 12.64 | 12.16 | 12.16 | 140 | 176 |
| 08.01.2026 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | 130 |
| 07.01.2026 | 13.32 | 13.32 | 13.32 | 13.32 | 10 | 13 |
| 30.12.2025 | 13.48 | 13.48 | 13.12 | 13.12 | 50 | 67 |
| 23.12.2025 | 12.60 | 12.60 | 12.60 | 12.60 | 20 | 25 |
| 22.12.2025 | 11.88 | 11.88 | 11.88 | 11.88 | 10 | 12 |
| 19.12.2025 | 9.48 | 9.48 | 9.48 | 9.48 | 20 | 19 |
| 18.12.2025 | 9.12 | 9.12 | 9.12 | 9.12 | 20 | 18 |
| 17.12.2025 | 9.74 | 9.74 | 8.16 | 8.16 | 70 | 60 |
| 16.12.2025 | 9.25 | 9.25 | 9.25 | 9.25 | 10 | 9 |
| 15.12.2025 | 9.61 | 9.73 | 9.61 | 9.73 | 40 | 39 |
| 11.12.2025 | 9.68 | 9.68 | 9.68 | 9.68 | 20 | 19 |
| 05.12.2025 | 12.56 | 12.56 | 11.60 | 11.60 | 150 | 184 |
| 02.12.2025 | 12.62 | 12.62 | 12.62 | 12.62 | 20 | 25 |
| 26.11.2025 | 11.58 | 11.58 | 11.58 | 11.58 | 100 | 116 |
| 25.11.2025 | 9.50 | 9.50 | 8.29 | 8.29 | 20 | 18 |
| 24.11.2025 | 11.56 | 11.56 | 11.56 | 11.56 | 10 | 12 |
| 21.11.2025 | 10.30 | 10.30 | 9.06 | 9.06 | 120 | 121 |
| 19.11.2025 | 12.14 | 13.82 | 12.14 | 13.82 | 50 | 62 |
| 06.11.2025 | 17.90 | 17.90 | 16.22 | 16.22 | 1 600 | 2 730 |
| 27.10.2025 | 15.50 | 15.50 | 15.50 | 15.50 | 50 | 78 |
| 23.10.2025 | 11.76 | 11.76 | 11.76 | 11.76 | 50 | 59 |
| 20.10.2025 | 13.10 | 13.10 | 13.10 | 13.10 | 80 | 105 |
| 16.10.2025 | 12.28 | 12.28 | 12.28 | 12.28 | 80 | 98 |
| 08.10.2025 | 15.00 | 15.00 | 15.00 | 15.00 | 72 | 108 |
| 06.10.2025 | 13.50 | 13.50 | 13.50 | 13.50 | 72 | 97 |
| 30.09.2025 | 14.00 | 14.00 | 14.00 | 14.00 | 180 | 252 |
| 29.09.2025 | 12.82 | 12.82 | 12.82 | 12.82 | 660 | 846 |
| 23.09.2025 | 12.48 | 12.48 | 12.48 | 12.48 | 50 | 62 |
| 27.08.2025 | 12.64 | 12.64 | 12.64 | 12.64 | 100 | 126 |
| 25.08.2025 | 11.04 | 11.04 | 11.04 | 11.04 | 50 | 55 |
| 20.08.2025 | 10.88 | 10.96 | 8.58 | 8.79 | 1 340 | 1 263 |
| 19.08.2025 | 11.50 | 11.50 | 11.50 | 11.50 | 100 | 115 |
| 14.08.2025 | 12.76 | 12.76 | 12.76 | 12.76 | 136 | 174 |
Biznesradar bez reklam? Sprawdź BR Plus
