Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2089359
9.85-0.55(-5.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2026 | 10.02 | 10.02 | 9.85 | 9.85 | 360 | 36 |
| 05.08.2026 | 9.72 | 9.94 | 9.72 | 9.94 | 101 | 10 |
| 27.07.2026 | 8.38 | 8.38 | 8.38 | 8.38 | 150 | 13 |
| 23.07.2026 | 8.34 | 8.34 | 8.34 | 8.34 | 150 | 13 |
| 16.07.2026 | 8.10 | 8.10 | 8.10 | 8.10 | 1 | 0 |
| 14.07.2026 | 8.13 | 8.13 | 8.13 | 8.13 | 500 | 41 |
| 10.07.2026 | 7.66 | 7.66 | 7.66 | 7.66 | 600 | 46 |
| 08.07.2026 | 6.22 | 6.22 | 6.22 | 6.22 | 500 | 31 |
| 03.07.2026 | 6.79 | 6.79 | 6.79 | 6.79 | 1 | 0 |
| 24.06.2026 | 5.69 | 5.69 | 5.69 | 5.69 | 300 | 17 |
| 22.06.2026 | 6.73 | 6.73 | 6.73 | 6.73 | 200 | 13 |
| 17.06.2026 | 7.17 | 7.17 | 7.17 | 7.17 | 600 | 43 |
| 15.06.2026 | 7.34 | 7.34 | 7.34 | 7.34 | 400 | 29 |
| 12.06.2026 | 6.88 | 6.88 | 6.88 | 6.88 | 600 | 41 |
| 09.06.2026 | 6.33 | 6.33 | 6.33 | 6.33 | 200 | 13 |
| 05.06.2026 | 6.01 | 6.01 | 6.01 | 6.01 | 50 | 3 |
| 02.06.2026 | 6.86 | 6.86 | 6.86 | 6.86 | 500 | 34 |
| 26.05.2026 | 6.88 | 6.88 | 6.88 | 6.88 | 680 | 47 |
| 20.05.2026 | 5.62 | 5.99 | 5.62 | 5.99 | 780 | 46 |
| 19.05.2026 | 5.75 | 5.75 | 5.75 | 5.75 | 1 000 | 58 |
| 18.05.2026 | 5.51 | 6.00 | 5.51 | 6.00 | 820 | 46 |
| 13.05.2026 | 5.78 | 5.78 | 5.78 | 5.78 | 400 | 23 |
| 12.05.2026 | 4.97 | 4.97 | 4.97 | 4.97 | 220 | 11 |
| 08.05.2026 | 5.03 | 5.03 | 5.03 | 5.03 | 610 | 31 |
| 06.05.2026 | 6.08 | 6.10 | 6.08 | 6.10 | 194 | 12 |
| 30.04.2026 | 4.60 | 4.60 | 4.60 | 4.60 | 250 | 12 |
| 28.04.2026 | 5.38 | 5.38 | 5.38 | 5.38 | 200 | 11 |
| 27.04.2026 | 5.14 | 5.14 | 5.14 | 5.14 | 84 | 4 |
| 24.04.2026 | 5.30 | 5.30 | 5.30 | 5.30 | 300 | 16 |
| 23.04.2026 | 5.51 | 5.51 | 5.51 | 5.51 | 900 | 50 |
| 20.04.2026 | 6.46 | 6.46 | 6.46 | 6.46 | 200 | 13 |
| 17.04.2026 | 6.68 | 6.68 | 6.68 | 6.68 | 40 | 3 |
| 16.04.2026 | 6.28 | 6.28 | 6.28 | 6.28 | 40 | 3 |
| 14.04.2026 | 6.08 | 6.14 | 6.08 | 6.14 | 6 100 | 371 |
| 10.04.2026 | 5.30 | 5.73 | 5.30 | 5.71 | 87 600 | 4 908 |
| 09.04.2026 | 5.27 | 5.27 | 5.20 | 5.20 | 23 500 | 1 222 |
| 08.04.2026 | 5.13 | 5.43 | 5.07 | 5.43 | 58 331 | 3 056 |
| 07.04.2026 | 4.22 | 4.74 | 3.95 | 3.95 | 13 509 | 592 |
| 02.04.2026 | 3.78 | 3.86 | 3.78 | 3.86 | 21 355 | 816 |
| 01.04.2026 | 4.02 | 4.05 | 3.82 | 3.88 | 59 900 | 2 334 |
| 31.03.2026 | 3.32 | 3.35 | 3.19 | 3.35 | 45 447 | 1 480 |
| 30.03.2026 | 2.39 | 3.05 | 2.39 | 2.74 | 114 305 | 3 072 |
| 27.03.2026 | 2.55 | 2.61 | 2.25 | 2.61 | 209 187 | 5 052 |
| 26.03.2026 | 2.82 | 2.96 | 2.82 | 2.96 | 5 400 | 156 |
| 25.03.2026 | 2.79 | 3.05 | 2.78 | 3.00 | 105 393 | 3 065 |
| 24.03.2026 | 2.60 | 2.60 | 2.17 | 2.40 | 87 423 | 2 073 |
| 23.03.2026 | 1.70 | 2.83 | 1.38 | 2.78 | 145 540 | 3 654 |
| 20.03.2026 | 2.36 | 2.36 | 2.36 | 2.36 | 400 | 9 |
| 19.03.2026 | 3.04 | 3.04 | 2.66 | 2.66 | 61 476 | 1 656 |
| 18.03.2026 | 3.74 | 3.74 | 3.74 | 3.74 | 30 000 | 1 122 |
Biznesradar bez reklam? Sprawdź BR Plus
