Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD84657
23.70-0.35(-1.46%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 23.70 | 23.70 | 23.70 | 23.70 | 100 | 2 370 |
| 15.10.2026 | 24.05 | 24.05 | 24.05 | 24.05 | 2 000 | 48 100 |
| 02.10.2026 | 31.85 | 31.85 | 31.85 | 31.85 | 38 | 121 |
| 01.10.2026 | 29.85 | 29.85 | 29.85 | 29.85 | 301 | 898 |
| 29.09.2026 | 29.70 | 29.70 | 29.70 | 29.70 | 200 | 594 |
| 08.09.2026 | 28.60 | 28.60 | 28.60 | 28.60 | 72 | 206 |
| 04.09.2026 | 28.95 | 28.95 | 28.95 | 28.95 | 65 | 188 |
| 31.08.2026 | 24.60 | 24.60 | 24.60 | 24.60 | 205 | 504 |
| 27.08.2026 | 25.95 | 25.95 | 25.95 | 25.95 | 80 | 208 |
| 26.08.2026 | 22.15 | 22.15 | 22.15 | 22.15 | 87 | 193 |
| 25.08.2026 | 21.20 | 21.20 | 21.20 | 21.20 | 38 | 81 |
| 24.08.2026 | 22.20 | 22.20 | 22.20 | 22.20 | 2 750 | 6 105 |
| 21.08.2026 | 23.50 | 23.50 | 23.25 | 23.25 | 8 000 | 18 700 |
| 19.08.2026 | 25.00 | 25.00 | 24.55 | 24.55 | 6 543 | 16 313 |
| 18.08.2026 | 25.35 | 25.35 | 25.35 | 25.35 | 250 | 634 |
| 12.08.2026 | 26.35 | 26.80 | 26.35 | 26.80 | 7 543 | 20 011 |
| 04.08.2026 | 21.05 | 21.05 | 21.05 | 21.05 | 130 | 274 |
| 03.08.2026 | 17.76 | 17.76 | 17.76 | 17.76 | 5 700 | 10 123 |
| 31.07.2026 | 17.36 | 17.36 | 17.18 | 17.18 | 2 600 | 4 512 |
| 30.07.2026 | 15.14 | 16.32 | 15.14 | 16.32 | 620 | 965 |
| 29.07.2026 | 14.96 | 14.96 | 14.86 | 14.86 | 4 500 | 6 722 |
| 27.07.2026 | 17.82 | 17.82 | 17.34 | 17.34 | 7 500 | 13 245 |
| 23.07.2026 | 22.50 | 22.50 | 22.50 | 22.50 | 70 | 158 |
| 17.07.2026 | 18.94 | 19.20 | 17.86 | 19.20 | 44 970 | 83 781 |
| 10.07.2026 | 21.15 | 21.15 | 21.15 | 21.15 | 2 500 | 5 288 |
| 09.07.2026 | 19.00 | 19.24 | 18.14 | 18.64 | 9 600 | 17 772 |
| 07.07.2026 | 15.84 | 15.84 | 15.84 | 15.84 | 140 | 222 |
| 06.07.2026 | 16.36 | 16.46 | 16.36 | 16.40 | 5 132 | 8 397 |
| 03.07.2026 | 16.94 | 16.94 | 16.94 | 16.94 | 5 000 | 8 470 |
| 01.07.2026 | 17.68 | 17.68 | 15.94 | 16.38 | 37 300 | 60 905 |
| 29.06.2026 | 15.86 | 16.04 | 14.92 | 16.04 | 9 500 | 14 792 |
| 26.06.2026 | 15.70 | 15.84 | 15.70 | 15.84 | 7 500 | 11 817 |
| 25.06.2026 | 18.74 | 18.80 | 16.20 | 16.34 | 14 500 | 24 799 |
| 24.06.2026 | 18.54 | 18.86 | 18.54 | 18.86 | 5 000 | 9 318 |
| 23.06.2026 | 19.42 | 19.42 | 19.42 | 19.42 | 3 000 | 5 826 |
| 22.06.2026 | 21.70 | 23.45 | 21.70 | 21.90 | 13 772 | 30 552 |
| 19.06.2026 | 21.50 | 21.50 | 21.50 | 21.50 | 1 126 | 2 421 |
| 18.06.2026 | 21.40 | 21.85 | 21.40 | 21.60 | 13 500 | 29 085 |
| 16.06.2026 | 22.35 | 22.35 | 22.35 | 22.35 | 1 113 | 2 488 |
| 12.06.2026 | 20.05 | 20.20 | 20.05 | 20.20 | 356 | 715 |
| 11.06.2026 | 18.98 | 19.16 | 18.98 | 19.16 | 113 | 215 |
| 10.06.2026 | 19.62 | 19.62 | 19.56 | 19.56 | 606 | 1 187 |
| 09.06.2026 | 21.90 | 21.90 | 20.80 | 20.80 | 200 | 427 |
| 08.06.2026 | 21.05 | 21.35 | 21.05 | 21.35 | 562 | 1 197 |
| 03.06.2026 | 23.70 | 23.70 | 23.70 | 23.70 | 50 | 119 |
| 02.06.2026 | 27.75 | 28.50 | 27.75 | 28.50 | 200 | 563 |
| 01.06.2026 | 25.05 | 25.05 | 25.05 | 25.05 | 100 | 251 |
| 29.05.2026 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | 230 |
| 27.05.2026 | 23.15 | 23.55 | 22.00 | 22.00 | 450 | 1 029 |
| 26.05.2026 | 24.35 | 24.35 | 24.35 | 24.35 | 100 | 244 |
Biznesradar bez reklam? Sprawdź BR Plus
