Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLW2095182
9.19+0.37(+4.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 9.19 | 9.19 | 9.19 | 9.19 | 653 | 6 001 |
| 07.10.2026 | 8.82 | 8.82 | 8.82 | 8.82 | 140 | 1 235 |
| 01.10.2026 | 8.17 | 8.17 | 8.17 | 8.17 | 1 000 | 82 |
| 25.09.2026 | 8.80 | 8.80 | 8.80 | 8.80 | 104 | 9 |
| 18.09.2026 | 7.85 | 7.85 | 7.85 | 7.85 | 3 000 | 236 |
| 17.09.2026 | 8.37 | 8.37 | 8.37 | 8.37 | 211 | 18 |
| 31.08.2026 | 7.07 | 7.07 | 7.07 | 7.07 | 1 000 | 71 |
| 28.08.2026 | 6.81 | 6.81 | 6.81 | 6.81 | 1 420 | 97 |
| 27.08.2026 | 7.07 | 7.07 | 6.50 | 6.50 | 3 420 | 230 |
| 24.08.2026 | 6.55 | 6.90 | 6.55 | 6.90 | 800 | 54 |
| 21.08.2026 | 7.11 | 7.11 | 7.11 | 7.11 | 400 | 28 |
| 20.08.2026 | 6.96 | 6.96 | 6.60 | 6.60 | 1 209 | 83 |
| 19.08.2026 | 6.50 | 7.28 | 6.26 | 7.28 | 6 713 | 447 |
| 18.08.2026 | 6.76 | 6.76 | 6.75 | 6.75 | 200 | 14 |
| 17.08.2026 | 7.35 | 7.35 | 6.77 | 6.77 | 6 176 | 438 |
| 14.08.2026 | 7.07 | 7.24 | 6.95 | 7.24 | 4 000 | 284 |
| 10.08.2026 | 6.89 | 6.89 | 6.89 | 6.89 | 40 | 3 |
| 06.08.2026 | 6.99 | 7.28 | 6.99 | 7.28 | 6 670 | 472 |
| 05.08.2026 | 6.67 | 6.67 | 6.67 | 6.67 | 10 000 | 667 |
| 04.08.2026 | 6.55 | 6.55 | 6.55 | 6.55 | 750 | 49 |
| 03.08.2026 | 6.43 | 6.43 | 6.43 | 6.43 | 10 000 | 643 |
| 31.07.2026 | 6.07 | 6.07 | 6.07 | 6.07 | 750 | 46 |
| 30.07.2026 | 5.56 | 5.71 | 5.56 | 5.71 | 2 000 | 112 |
| 29.07.2026 | 5.40 | 5.43 | 5.40 | 5.43 | 600 | 32 |
| 28.07.2026 | 5.22 | 5.25 | 5.22 | 5.25 | 5 523 | 289 |
| 27.07.2026 | 5.28 | 5.36 | 5.14 | 5.34 | 1 100 | 58 |
| 24.07.2026 | 5.02 | 5.12 | 5.02 | 5.12 | 11 162 | 567 |
| 23.07.2026 | 5.41 | 5.66 | 5.08 | 5.19 | 29 139 | 1 527 |
| 22.07.2026 | 5.57 | 5.70 | 5.57 | 5.58 | 9 540 | 535 |
| 21.07.2026 | 5.05 | 5.31 | 5.05 | 5.31 | 2 640 | 138 |
| 17.07.2026 | 4.45 | 4.60 | 4.45 | 4.47 | 4 040 | 183 |
| 16.07.2026 | 5.28 | 5.28 | 4.87 | 4.87 | 4 000 | 207 |
| 15.07.2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5 300 | 269 |
| 14.07.2026 | 4.28 | 5.00 | 4.28 | 5.00 | 21 000 | 980 |
| 13.07.2026 | 4.30 | 4.72 | 4.30 | 4.45 | 32 817 | 1 493 |
| 10.07.2026 | 4.17 | 4.67 | 4.17 | 4.57 | 23 109 | 1 053 |
| 09.07.2026 | 3.67 | 4.08 | 3.67 | 3.95 | 1 300 | 50 |
| 08.07.2026 | 3.30 | 3.60 | 3.00 | 3.60 | 56 047 | 1 731 |
| 07.07.2026 | 3.38 | 3.79 | 3.26 | 3.68 | 15 746 | 555 |
| 06.07.2026 | 3.75 | 4.01 | 3.59 | 3.79 | 8 103 | 313 |
| 03.07.2026 | 3.76 | 3.76 | 3.54 | 3.71 | 10 622 | 389 |
| 02.07.2026 | 2.90 | 3.69 | 2.90 | 3.67 | 50 846 | 1 627 |
| 01.07.2026 | 2.68 | 3.06 | 2.55 | 3.05 | 121 025 | 3 544 |
| 30.06.2026 | 2.98 | 3.00 | 2.36 | 2.94 | 94 175 | 2 569 |
| 29.06.2026 | 2.66 | 2.66 | 2.54 | 2.64 | 21 866 | 569 |
| 26.06.2026 | 2.60 | 2.69 | 2.35 | 2.65 | 75 041 | 1 923 |
| 25.06.2026 | 2.92 | 3.06 | 2.68 | 3.06 | 136 514 | 3 982 |
| 24.06.2026 | 3.30 | 3.30 | 2.30 | 2.63 | 61 477 | 1 593 |
| 23.06.2026 | 2.94 | 3.20 | 2.87 | 3.20 | 3 455 | 102 |
| 22.06.2026 | 3.94 | 3.94 | 3.42 | 3.49 | 1 300 | 47 |
Biznesradar bez reklam? Sprawdź BR Plus
