Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNVD96073
14.60+0.98(+7.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 15.52 | 15.52 | 14.60 | 14.60 | 4 160 | 64 416 |
| 15.10.2026 | 15.14 | 15.22 | 13.62 | 13.62 | 468 | 6 794 |
| 14.10.2026 | 18.06 | 18.06 | 18.06 | 18.06 | 440 | 7 946 |
| 13.10.2026 | 17.70 | 18.00 | 17.70 | 18.00 | 280 | 4 980 |
| 12.10.2026 | 19.90 | 19.90 | 18.24 | 18.30 | 636 | 11 829 |
| 09.10.2026 | 20.35 | 20.35 | 20.35 | 20.35 | 200 | 4 070 |
| 07.10.2026 | 23.55 | 23.65 | 23.55 | 23.65 | 1 400 | 33 100 |
| 06.10.2026 | 24.05 | 24.30 | 24.05 | 24.30 | 62 | 1 502 |
| 02.10.2026 | 22.95 | 22.95 | 22.95 | 22.95 | 1 | 2 |
| 28.09.2026 | 19.78 | 20.65 | 19.78 | 20.10 | 683 | 1 405 |
| 25.09.2026 | 18.08 | 18.42 | 18.08 | 18.42 | 67 | 123 |
| 24.09.2026 | 17.18 | 17.18 | 16.98 | 16.98 | 27 | 46 |
| 23.09.2026 | 19.46 | 19.46 | 19.46 | 19.46 | 140 | 272 |
| 22.09.2026 | 18.20 | 19.28 | 18.20 | 19.22 | 4 542 | 8 624 |
| 21.09.2026 | 17.42 | 17.42 | 16.58 | 16.92 | 884 | 1 492 |
| 18.09.2026 | 16.54 | 16.54 | 15.48 | 15.60 | 12 614 | 20 024 |
| 17.09.2026 | 15.02 | 15.82 | 15.02 | 15.82 | 13 500 | 20 987 |
| 16.09.2026 | 13.44 | 13.90 | 13.44 | 13.90 | 6 500 | 8 852 |
| 15.09.2026 | 13.14 | 13.14 | 13.12 | 13.12 | 1 500 | 1 970 |
| 14.09.2026 | 13.36 | 13.54 | 12.72 | 13.22 | 33 226 | 44 285 |
| 11.09.2026 | 15.68 | 16.26 | 15.68 | 16.26 | 20 482 | 32 403 |
| 10.09.2026 | 16.22 | 16.22 | 15.32 | 15.32 | 19 330 | 31 328 |
| 09.09.2026 | 18.00 | 18.00 | 17.94 | 17.94 | 263 | 473 |
| 08.09.2026 | 19.68 | 20.75 | 18.50 | 18.50 | 2 941 | 5 681 |
| 07.09.2026 | 20.20 | 20.20 | 20.20 | 20.20 | 1 | 2 |
| 04.09.2026 | 19.62 | 22.00 | 19.58 | 22.00 | 21 916 | 43 102 |
| 03.09.2026 | 18.04 | 19.00 | 17.72 | 18.30 | 6 345 | 11 485 |
| 02.09.2026 | 16.36 | 16.36 | 16.36 | 16.36 | 500 | 818 |
| 31.08.2026 | 15.64 | 15.64 | 15.20 | 15.20 | 2 918 | 4 524 |
| 28.08.2026 | 18.28 | 18.28 | 17.24 | 18.02 | 7 750 | 13 755 |
| 27.08.2026 | 16.36 | 17.88 | 16.36 | 16.64 | 4 265 | 7 166 |
| 26.08.2026 | 13.36 | 13.50 | 12.28 | 12.42 | 1 814 | 2 426 |
| 25.08.2026 | 12.30 | 13.40 | 12.30 | 13.30 | 1 202 | 1 508 |
| 24.08.2026 | 13.98 | 13.98 | 11.90 | 11.90 | 386 | 514 |
| 21.08.2026 | 13.82 | 13.82 | 13.82 | 13.82 | 71 | 98 |
| 20.08.2026 | 15.40 | 15.40 | 15.40 | 15.40 | 700 | 1 078 |
| 18.08.2026 | 16.26 | 16.26 | 16.26 | 16.26 | 1 000 | 1 626 |
| 13.08.2026 | 18.38 | 18.38 | 18.38 | 18.38 | 1 000 | 1 838 |
| 11.08.2026 | 15.74 | 15.74 | 15.74 | 15.74 | 323 | 508 |
| 10.08.2026 | 17.88 | 17.88 | 17.88 | 17.88 | 900 | 1 609 |
| 07.08.2026 | 16.22 | 16.64 | 16.22 | 16.64 | 3 880 | 6 388 |
| 06.08.2026 | 15.98 | 16.74 | 15.98 | 16.74 | 1 370 | 2 206 |
| 05.08.2026 | 15.04 | 16.78 | 14.62 | 16.22 | 3 830 | 5 907 |
| 04.08.2026 | 12.00 | 13.14 | 12.00 | 12.68 | 810 | 1 019 |
| 03.08.2026 | 9.31 | 11.02 | 8.78 | 11.02 | 1 709 | 1 733 |
| 31.07.2026 | 8.06 | 8.47 | 7.25 | 7.25 | 7 523 | 6 136 |
| 30.07.2026 | 5.73 | 7.71 | 5.73 | 7.34 | 10 406 | 6 637 |
| 29.07.2026 | 7.86 | 8.35 | 5.93 | 5.93 | 915 | 680 |
| 28.07.2026 | 6.80 | 6.80 | 6.67 | 6.80 | 277 | 188 |
| 23.07.2026 | 12.40 | 12.40 | 12.40 | 12.40 | 1 007 | 1 249 |
Biznesradar bez reklam? Sprawdź BR Plus
