Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD95828
17.00+0.22(+1.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 17.44 | 17.44 | 17.00 | 17.00 | 3 921 | 68 329 |
| 15.10.2026 | 17.18 | 17.18 | 16.78 | 16.78 | 375 | 6 413 |
| 09.10.2026 | 23.70 | 23.70 | 23.70 | 23.70 | 1 031 | 24 435 |
| 08.10.2026 | 23.80 | 23.80 | 23.80 | 23.80 | 15 | 357 |
| 07.10.2026 | 25.95 | 25.95 | 25.50 | 25.50 | 615 | 15 689 |
| 06.10.2026 | 26.30 | 26.80 | 26.30 | 26.80 | 2 091 | 55 989 |
| 02.10.2026 | 23.00 | 24.75 | 23.00 | 24.75 | 30 | 72 |
| 30.09.2026 | 21.30 | 21.30 | 21.30 | 21.30 | 50 | 107 |
| 29.09.2026 | 22.20 | 22.20 | 21.95 | 21.95 | 1 306 | 2 867 |
| 28.09.2026 | 22.60 | 22.60 | 22.60 | 22.60 | 313 | 707 |
| 25.09.2026 | 20.00 | 20.35 | 20.00 | 20.35 | 67 | 136 |
| 22.09.2026 | 20.30 | 20.55 | 20.30 | 20.55 | 161 | 331 |
| 21.09.2026 | 19.32 | 19.54 | 19.26 | 19.52 | 3 671 | 7 096 |
| 18.09.2026 | 18.44 | 18.44 | 18.44 | 18.44 | 3 | 6 |
| 17.09.2026 | 16.98 | 16.98 | 16.98 | 16.98 | 3 | 5 |
| 16.09.2026 | 15.82 | 15.98 | 15.82 | 15.98 | 2 500 | 3 977 |
| 15.09.2026 | 14.94 | 14.94 | 14.94 | 14.94 | 1 500 | 2 241 |
| 14.09.2026 | 15.08 | 15.18 | 14.16 | 14.16 | 11 849 | 17 365 |
| 09.09.2026 | 19.82 | 19.82 | 19.82 | 19.82 | 250 | 496 |
| 04.09.2026 | 21.50 | 22.60 | 21.50 | 22.60 | 3 885 | 8 429 |
| 03.09.2026 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | 1 000 |
| 02.09.2026 | 17.56 | 17.56 | 17.56 | 17.56 | 1 000 | 1 756 |
| 01.09.2026 | 16.88 | 16.88 | 16.88 | 16.88 | 1 000 | 1 688 |
| 27.08.2026 | 18.32 | 18.32 | 18.32 | 18.32 | 600 | 1 099 |
| 24.08.2026 | 14.82 | 14.82 | 14.82 | 14.82 | 750 | 1 112 |
| 19.08.2026 | 17.96 | 17.96 | 17.96 | 17.96 | 40 | 72 |
| 18.08.2026 | 18.24 | 18.24 | 18.24 | 18.24 | 40 | 73 |
| 12.08.2026 | 17.86 | 18.58 | 17.82 | 18.58 | 2 075 | 3 707 |
| 11.08.2026 | 18.28 | 18.28 | 18.28 | 18.28 | 75 | 137 |
| 07.08.2026 | 17.78 | 17.78 | 17.78 | 17.78 | 750 | 1 334 |
| 05.08.2026 | 16.78 | 17.02 | 16.74 | 17.02 | 5 637 | 9 449 |
| 04.08.2026 | 14.40 | 14.40 | 14.40 | 14.40 | 2 787 | 4 013 |
| 03.08.2026 | 10.64 | 12.02 | 10.30 | 12.02 | 180 | 194 |
| 30.07.2026 | 7.98 | 9.25 | 7.94 | 9.25 | 600 | 501 |
| 29.07.2026 | 9.62 | 9.62 | 9.62 | 9.62 | 30 | 29 |
| 28.07.2026 | 9.36 | 9.36 | 9.36 | 9.36 | 300 | 281 |
| 27.07.2026 | 10.68 | 10.68 | 10.38 | 10.40 | 1 500 | 1 564 |
| 24.07.2026 | 13.94 | 13.94 | 13.94 | 13.94 | 800 | 1 115 |
| 23.07.2026 | 13.90 | 13.90 | 13.90 | 13.90 | 1 000 | 1 390 |
| 22.07.2026 | 12.84 | 12.84 | 12.84 | 12.84 | 166 | 213 |
| 20.07.2026 | 13.22 | 13.22 | 13.22 | 13.22 | 400 | 529 |
| 17.07.2026 | 12.66 | 12.66 | 12.66 | 12.66 | 700 | 886 |
| 15.07.2026 | 15.66 | 15.66 | 15.66 | 15.66 | 700 | 1 096 |
| 14.07.2026 | 13.90 | 13.90 | 13.90 | 13.90 | 300 | 417 |
| 13.07.2026 | 13.66 | 13.84 | 13.66 | 13.84 | 200 | 275 |
| 10.07.2026 | 11.80 | 11.80 | 11.80 | 11.80 | 100 | 118 |
| 08.07.2026 | 9.44 | 9.44 | 9.44 | 9.44 | 100 | 94 |
| 07.07.2026 | 7.78 | 7.78 | 7.78 | 7.78 | 100 | 78 |
| 06.07.2026 | 9.20 | 9.20 | 9.20 | 9.20 | 50 | 46 |
| 03.07.2026 | 9.84 | 9.84 | 9.84 | 9.84 | 408 | 401 |
Biznesradar bez reklam? Sprawdź BR Plus
