Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPGE00282
7.28-0.26(-3.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.10.2026 | 7.28 | 7.28 | 7.28 | 7.28 | 424 | 3 087 |
| 16.10.2026 | 7.54 | 7.54 | 7.54 | 7.54 | 150 | 1 131 |
| 13.10.2026 | 8.13 | 8.13 | 8.13 | 8.13 | 100 | 813 |
| 09.10.2026 | 7.20 | 7.27 | 7.20 | 7.27 | 400 | 2 894 |
| 06.10.2026 | 6.66 | 6.66 | 6.50 | 6.61 | 1 300 | 8 581 |
| 05.10.2026 | 6.66 | 6.66 | 6.66 | 6.66 | 100 | 666 |
| 02.10.2026 | 6.48 | 6.48 | 6.22 | 6.22 | 500 | 3 162 |
| 30.09.2026 | 6.12 | 6.19 | 6.12 | 6.19 | 700 | 4 319 |
| 29.09.2026 | 5.20 | 5.28 | 5.18 | 5.28 | 4 800 | 25 094 |
| 24.09.2026 | 4.49 | 4.49 | 4.20 | 4.20 | 1 500 | 6 510 |
| 23.09.2026 | 4.89 | 4.89 | 4.89 | 4.89 | 1 000 | 4 890 |
| 17.09.2026 | 5.05 | 5.05 | 5.01 | 5.01 | 416 | 2 092 |
| 16.09.2026 | 4.68 | 4.68 | 4.68 | 4.68 | 1 000 | 4 680 |
| 15.09.2026 | 4.79 | 4.97 | 4.61 | 4.97 | 4 100 | 19 826 |
| 14.09.2026 | 4.77 | 4.81 | 4.65 | 4.78 | 25 235 | 117 999 |
| 11.09.2026 | 5.16 | 5.39 | 5.02 | 5.02 | 22 800 | 115 545 |
| 10.09.2026 | 4.51 | 5.45 | 4.51 | 5.45 | 8 874 | 45 982 |
| 09.09.2026 | 4.98 | 5.22 | 4.59 | 4.72 | 18 478 | 88 607 |
| 08.09.2026 | 4.57 | 4.84 | 4.39 | 4.84 | 10 649 | 49 015 |
| 07.09.2026 | 3.75 | 4.37 | 3.75 | 4.25 | 33 543 | 137 361 |
| 04.09.2026 | 3.59 | 3.81 | 3.45 | 3.71 | 11 009 | 40 093 |
| 03.09.2026 | 3.16 | 3.49 | 3.16 | 3.49 | 12 278 | 39 857 |
| 02.09.2026 | 2.42 | 3.07 | 2.18 | 2.92 | 44 473 | 110 289 |
| 01.09.2026 | 2.20 | 2.21 | 2.12 | 2.21 | 8 150 | 17 596 |
| 31.08.2026 | 2.17 | 2.31 | 2.15 | 2.25 | 26 640 | 57 973 |
| 27.08.2026 | 1.92 | 2.02 | 1.86 | 1.88 | 13 895 | 26 803 |
| 26.08.2026 | 1.99 | 2.26 | 1.95 | 1.98 | 70 978 | 151 526 |
| 25.08.2026 | 1.54 | 1.75 | 1.54 | 1.75 | 5 502 | 9 308 |
| 24.08.2026 | 1.32 | 1.49 | 1.31 | 1.43 | 13 212 | 17 408 |
| 20.08.2026 | 1.37 | 1.41 | 1.36 | 1.41 | 30 000 | 41 650 |
| 19.08.2026 | 1.68 | 1.68 | 1.53 | 1.63 | 4 012 | 6 259 |
| 18.08.2026 | 1.64 | 1.64 | 1.47 | 1.56 | 30 618 | 46 776 |
| 17.08.2026 | 2.11 | 2.11 | 1.52 | 1.60 | 19 352 | 32 639 |
| 14.08.2026 | 1.87 | 2.02 | 1.74 | 1.99 | 41 356 | 77 146 |
| 13.08.2026 | 2.19 | 2.19 | 2.11 | 2.11 | 5 000 | 10 750 |
| 12.08.2026 | 2.33 | 2.33 | 2.33 | 2.33 | 6 375 | 14 854 |
| 11.08.2026 | 2.02 | 2.39 | 2.02 | 2.39 | 11 693 | 25 625 |
| 10.08.2026 | 1.83 | 2.00 | 1.83 | 2.00 | 26 372 | 48 832 |
Biznesradar bez reklam? Sprawdź BR Plus
