Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2094771
9.19-0.30(-3.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2026 | 9.19 | 9.19 | 9.19 | 9.19 | 1 078 | 99 |
| 19.08.2026 | 9.30 | 9.51 | 9.30 | 9.51 | 3 266 | 308 |
| 17.08.2026 | 9.41 | 9.41 | 9.20 | 9.20 | 4 966 | 461 |
| 12.08.2026 | 9.68 | 9.68 | 9.68 | 9.68 | 90 | 9 |
| 27.07.2026 | 7.45 | 7.45 | 7.45 | 7.45 | 100 | 7 |
| 23.07.2026 | 7.50 | 7.50 | 7.50 | 7.50 | 1 000 | 75 |
| 09.07.2026 | 6.11 | 6.11 | 6.03 | 6.03 | 7 272 | 440 |
| 08.07.2026 | 5.73 | 5.82 | 5.73 | 5.81 | 10 574 | 611 |
| 07.07.2026 | 5.63 | 5.82 | 5.63 | 5.82 | 11 703 | 672 |
| 06.07.2026 | 6.07 | 6.20 | 6.01 | 6.03 | 11 803 | 720 |
| 02.07.2026 | 5.18 | 5.89 | 5.18 | 5.86 | 8 172 | 453 |
| 01.07.2026 | 4.95 | 5.27 | 4.91 | 5.27 | 15 240 | 759 |
| 30.06.2026 | 5.07 | 5.25 | 5.07 | 5.25 | 6 152 | 315 |
| 29.06.2026 | 4.87 | 4.89 | 4.87 | 4.89 | 5 370 | 262 |
| 26.06.2026 | 4.85 | 5.03 | 4.66 | 5.03 | 15 337 | 753 |
| 25.06.2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5 489 | 285 |
| 23.06.2026 | 5.64 | 5.64 | 5.55 | 5.55 | 3 456 | 193 |
| 22.06.2026 | 5.91 | 5.91 | 5.91 | 5.91 | 3 481 | 206 |
| 19.06.2026 | 5.94 | 5.94 | 5.81 | 5.91 | 6 873 | 405 |
| 18.06.2026 | 6.02 | 6.02 | 5.98 | 5.99 | 7 022 | 422 |
| 17.06.2026 | 6.25 | 6.25 | 6.25 | 6.25 | 1 758 | 110 |
| 16.06.2026 | 6.01 | 6.48 | 6.01 | 6.48 | 4 936 | 305 |
| 15.06.2026 | 6.44 | 6.44 | 6.30 | 6.30 | 6 448 | 411 |
| 12.06.2026 | 6.13 | 6.13 | 6.13 | 6.13 | 3 410 | 209 |
| 11.06.2026 | 5.17 | 5.31 | 5.15 | 5.31 | 14 373 | 749 |
| 10.06.2026 | 4.88 | 4.88 | 4.87 | 4.87 | 3 683 | 180 |
| 09.06.2026 | 5.13 | 5.54 | 5.13 | 5.53 | 23 494 | 1 229 |
| 08.06.2026 | 4.61 | 4.61 | 4.61 | 4.61 | 17 050 | 786 |
| 05.06.2026 | 5.38 | 5.38 | 5.19 | 5.19 | 4 192 | 222 |
| 02.06.2026 | 5.75 | 5.75 | 5.36 | 5.39 | 8 528 | 474 |
| 01.06.2026 | 5.68 | 5.68 | 5.67 | 5.67 | 4 357 | 247 |
| 29.05.2026 | 5.86 | 5.87 | 5.86 | 5.87 | 4 357 | 255 |
| 27.05.2026 | 6.01 | 6.01 | 6.01 | 6.01 | 90 | 5 |
| 26.05.2026 | 6.07 | 6.07 | 6.07 | 6.07 | 1 673 | 102 |
| 25.05.2026 | 5.81 | 5.99 | 5.81 | 5.99 | 19 078 | 1 111 |
| 22.05.2026 | 5.24 | 5.33 | 5.24 | 5.33 | 2 203 | 116 |
| 20.05.2026 | 4.43 | 4.60 | 4.35 | 4.35 | 8 292 | 367 |
| 19.05.2026 | 5.07 | 5.11 | 4.98 | 4.99 | 7 568 | 381 |
| 18.05.2026 | 4.36 | 5.06 | 4.36 | 4.99 | 17 392 | 826 |
| 15.05.2026 | 4.82 | 4.82 | 4.53 | 4.53 | 8 624 | 406 |
| 14.05.2026 | 4.84 | 5.43 | 4.72 | 5.33 | 10 792 | 569 |
| 13.05.2026 | 4.45 | 4.92 | 4.40 | 4.92 | 7 703 | 352 |
| 12.05.2026 | 4.11 | 4.21 | 4.09 | 4.11 | 15 142 | 627 |
| 11.05.2026 | 4.42 | 4.80 | 4.40 | 4.79 | 16 108 | 730 |
| 08.05.2026 | 4.42 | 4.42 | 4.19 | 4.19 | 16 655 | 733 |
| 07.05.2026 | 5.10 | 5.10 | 4.74 | 4.74 | 14 808 | 728 |
| 06.05.2026 | 4.53 | 5.24 | 4.53 | 5.24 | 44 036 | 2 173 |
| 05.05.2026 | 4.00 | 4.14 | 3.90 | 4.14 | 20 248 | 822 |
| 04.05.2026 | 4.20 | 4.20 | 4.10 | 4.10 | 750 | 31 |
| 30.04.2026 | 3.79 | 3.79 | 3.72 | 3.72 | 1 000 | 38 |
Biznesradar bez reklam? Sprawdź BR Plus
