Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPGE76760
8.640.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.10.2026 | 8.64 | 8.64 | 8.64 | 8.64 | 3 000 | 25 920 |
| 23.09.2026 | 6.82 | 6.83 | 6.82 | 6.83 | 520 | 3 548 |
| 22.09.2026 | 6.87 | 6.87 | 6.87 | 6.87 | 140 | 962 |
| 18.09.2026 | 7.06 | 7.06 | 7.06 | 7.06 | 1 000 | 7 060 |
| 11.09.2026 | 7.31 | 7.31 | 7.31 | 7.31 | 138 | 1 009 |
| 10.09.2026 | 7.40 | 7.40 | 7.40 | 7.40 | 1 200 | 8 880 |
| 09.09.2026 | 6.52 | 6.52 | 6.52 | 6.52 | 4 000 | 26 080 |
| 08.09.2026 | 6.36 | 6.52 | 6.36 | 6.52 | 8 000 | 51 750 |
| 07.09.2026 | 6.16 | 6.17 | 6.16 | 6.17 | 4 599 | 28 341 |
| 04.09.2026 | 5.66 | 5.66 | 5.65 | 5.66 | 420 | 2 376 |
| 03.09.2026 | 5.18 | 5.41 | 5.18 | 5.41 | 1 844 | 9 921 |
| 02.09.2026 | 4.15 | 4.99 | 4.15 | 4.99 | 11 038 | 54 840 |
| 01.09.2026 | 4.00 | 4.00 | 4.00 | 4.00 | 620 | 2 480 |
| 31.08.2026 | 4.10 | 4.23 | 4.10 | 4.23 | 1 165 | 4 869 |
| 28.08.2026 | 3.94 | 3.94 | 3.94 | 3.94 | 435 | 1 714 |
| 27.08.2026 | 3.83 | 3.83 | 3.83 | 3.83 | 500 | 1 915 |
| 26.08.2026 | 3.91 | 4.18 | 3.91 | 4.00 | 57 270 | 226 213 |
| 25.08.2026 | 3.60 | 3.67 | 3.60 | 3.67 | 1 198 | 4 355 |
| 24.08.2026 | 3.27 | 3.27 | 3.27 | 3.27 | 19 015 | 62 179 |
| 21.08.2026 | 3.29 | 3.43 | 3.23 | 3.43 | 6 166 | 20 289 |
| 20.08.2026 | 3.29 | 3.29 | 3.29 | 3.29 | 11 111 | 36 555 |
| 19.08.2026 | 3.37 | 3.44 | 3.33 | 3.44 | 1 088 | 3 690 |
| 18.08.2026 | 3.49 | 3.49 | 3.34 | 3.40 | 1 787 | 6 082 |
| 17.08.2026 | 3.65 | 3.65 | 3.44 | 3.44 | 1 588 | 5 662 |
| 14.08.2026 | 3.95 | 3.95 | 3.62 | 3.83 | 18 112 | 68 747 |
| 13.08.2026 | 4.04 | 4.05 | 3.98 | 3.98 | 14 922 | 59 835 |
| 11.08.2026 | 3.88 | 4.18 | 3.87 | 4.18 | 25 373 | 98 532 |
| 10.08.2026 | 3.70 | 3.71 | 3.61 | 3.71 | 9 199 | 33 688 |
| 07.08.2026 | 3.80 | 3.83 | 3.68 | 3.83 | 18 159 | 67 428 |
| 06.08.2026 | 4.04 | 4.04 | 4.04 | 4.04 | 1 | 4 |
| 05.08.2026 | 4.39 | 4.40 | 4.11 | 4.11 | 26 610 | 115 636 |
| 04.08.2026 | 3.79 | 4.29 | 3.79 | 4.14 | 6 818 | 28 550 |
| 03.08.2026 | 3.56 | 3.60 | 3.45 | 3.56 | 63 887 | 228 925 |
| 31.07.2026 | 3.12 | 3.42 | 3.12 | 3.42 | 2 366 | 7 877 |
| 29.07.2026 | 2.93 | 2.93 | 2.91 | 2.91 | 2 360 | 6 908 |
| 28.07.2026 | 3.19 | 3.22 | 2.91 | 2.99 | 32 340 | 100 763 |
| 27.07.2026 | 3.46 | 3.46 | 3.36 | 3.36 | 29 593 | 100 328 |
| 24.07.2026 | 3.60 | 3.80 | 3.59 | 3.61 | 55 504 | 202 387 |
| 23.07.2026 | 3.68 | 3.75 | 3.63 | 3.72 | 70 709 | 261 032 |
| 22.07.2026 | 3.10 | 3.24 | 2.99 | 3.24 | 29 965 | 92 530 |
| 21.07.2026 | 2.74 | 2.74 | 2.67 | 2.67 | 11 836 | 32 016 |
| 03.07.2026 | 2.73 | 2.75 | 2.73 | 2.74 | 11 000 | 30 117 |
| 01.07.2026 | 2.54 | 2.54 | 2.53 | 2.53 | 2 476 | 6 267 |
| 30.06.2026 | 2.57 | 2.57 | 2.52 | 2.52 | 2 110 | 5 351 |
| 25.06.2026 | 2.63 | 2.93 | 2.63 | 2.93 | 14 313 | 41 629 |
| 24.06.2026 | 2.73 | 2.73 | 2.51 | 2.51 | 30 200 | 77 812 |
| 23.06.2026 | 2.88 | 2.88 | 2.88 | 2.88 | 5 000 | 14 400 |
| 22.06.2026 | 3.11 | 3.11 | 3.00 | 3.00 | 15 000 | 46 100 |
| 17.06.2026 | 3.25 | 3.25 | 3.25 | 3.25 | 6 666 | 21 665 |
| 15.06.2026 | 3.40 | 3.70 | 3.40 | 3.44 | 84 054 | 294 816 |
Biznesradar bez reklam? Sprawdź BR Plus
