Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD85142
8.78-0.79(-8.25%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8.78 | 8.78 | 8.78 | 8.78 | 20 | 18 |
| 05.03.2026 | 9.22 | 9.46 | 9.22 | 9.46 | 1 400 | 1 308 |
| 04.03.2026 | 8.25 | 9.68 | 8.14 | 9.44 | 6 930 | 6 333 |
| 03.03.2026 | 7.37 | 8.55 | 7.37 | 7.81 | 11 430 | 9 270 |
| 02.03.2026 | 5.89 | 6.52 | 5.86 | 6.52 | 11 930 | 7 046 |
| 27.02.2026 | 10.62 | 10.62 | 9.00 | 9.00 | 163 | 169 |
| 26.02.2026 | 14.86 | 15.00 | 14.86 | 15.00 | 295 | 440 |
| 25.02.2026 | 13.26 | 14.08 | 13.26 | 14.08 | 280 | 378 |
| 24.02.2026 | 12.94 | 12.94 | 12.78 | 12.78 | 10 100 | 13 068 |
| 23.02.2026 | 11.36 | 11.36 | 11.36 | 11.36 | 10 000 | 11 360 |
| 20.02.2026 | 11.26 | 11.26 | 10.82 | 10.82 | 10 100 | 11 368 |
| 18.02.2026 | 11.82 | 11.82 | 11.82 | 11.82 | 870 | 1 028 |
| 17.02.2026 | 8.35 | 8.58 | 8.35 | 8.58 | 240 | 203 |
| 13.02.2026 | 9.61 | 10.10 | 9.58 | 9.65 | 1 520 | 1 485 |
| 12.02.2026 | 12.22 | 12.90 | 12.22 | 12.64 | 3 237 | 4 058 |
| 11.02.2026 | 11.76 | 12.90 | 11.76 | 11.88 | 1 616 | 2 039 |
| 09.02.2026 | 10.44 | 13.00 | 10.22 | 13.00 | 4 427 | 5 021 |
| 06.02.2026 | 8.60 | 8.60 | 8.60 | 8.60 | 645 | 555 |
| 05.02.2026 | 7.71 | 7.71 | 7.71 | 7.71 | 451 | 348 |
| 04.02.2026 | 8.18 | 8.47 | 7.30 | 7.30 | 8 600 | 6 859 |
| 03.02.2026 | 10.00 | 10.00 | 8.60 | 8.66 | 46 | 42 |
| 30.01.2026 | 12.14 | 12.14 | 12.14 | 12.14 | 20 | 24 |
| 29.01.2026 | 12.26 | 12.26 | 12.26 | 12.26 | 100 | 123 |
| 28.01.2026 | 12.58 | 12.68 | 12.58 | 12.68 | 400 | 506 |
| 23.01.2026 | 11.42 | 11.50 | 11.42 | 11.50 | 280 | 320 |
| 22.01.2026 | 10.52 | 10.52 | 10.52 | 10.52 | 154 | 162 |
| 21.01.2026 | 8.40 | 9.44 | 8.40 | 9.44 | 404 | 348 |
| 20.01.2026 | 9.20 | 9.20 | 8.92 | 8.92 | 220 | 202 |
| 19.01.2026 | 9.71 | 9.71 | 9.52 | 9.52 | 2 010 | 1 939 |
| 16.01.2026 | 12.08 | 12.08 | 12.08 | 12.08 | 250 | 302 |
| 15.01.2026 | 10.34 | 12.08 | 10.34 | 11.70 | 1 050 | 1 171 |
| 14.01.2026 | 10.74 | 10.74 | 9.42 | 9.42 | 1 300 | 1 352 |
| 13.01.2026 | 10.78 | 10.90 | 10.20 | 10.44 | 1 405 | 1 499 |
| 12.01.2026 | 9.88 | 10.90 | 9.88 | 10.28 | 1 520 | 1 569 |
| 09.01.2026 | 10.88 | 11.28 | 10.38 | 10.60 | 2 270 | 2 460 |
| 08.01.2026 | 12.52 | 12.54 | 10.66 | 11.14 | 6 917 | 8 185 |
| 07.01.2026 | 11.74 | 12.86 | 11.46 | 12.50 | 2 660 | 3 198 |
| 05.01.2026 | 12.68 | 13.70 | 12.60 | 12.60 | 3 108 | 4 038 |
| 02.01.2026 | 12.30 | 13.50 | 12.30 | 12.86 | 1 827 | 2 355 |
| 30.12.2025 | 11.80 | 12.04 | 11.56 | 11.70 | 1 490 | 1 744 |
| 29.12.2025 | 12.34 | 12.34 | 11.36 | 11.60 | 2 196 | 2 613 |
| 23.12.2025 | 10.24 | 10.84 | 10.20 | 10.84 | 1 680 | 1 754 |
| 22.12.2025 | 10.00 | 10.62 | 10.00 | 10.20 | 6 506 | 6 652 |
| 19.12.2025 | 7.82 | 9.30 | 7.70 | 8.69 | 4 870 | 4 129 |
| 18.12.2025 | 6.32 | 7.62 | 6.23 | 7.48 | 4 921 | 3 387 |
| 17.12.2025 | 8.26 | 8.50 | 6.27 | 6.27 | 6 517 | 4 626 |
| 16.12.2025 | 7.27 | 8.03 | 7.27 | 7.88 | 1 455 | 1 118 |
| 15.12.2025 | 7.72 | 8.29 | 7.69 | 8.16 | 1 420 | 1 122 |
| 12.12.2025 | 9.16 | 10.02 | 9.00 | 9.00 | 5 462 | 4 996 |
| 11.12.2025 | 9.15 | 9.63 | 8.14 | 8.14 | 3 655 | 3 209 |
Biznesradar bez reklam? Sprawdź BR Plus
