Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLXTB92239
9.60+0.32(+3.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 9.67 | 9.67 | 9.60 | 9.60 | 1 412 | 1 360 |
| 07.08.2026 | 9.47 | 9.47 | 9.47 | 9.47 | 243 | 230 |
| 05.08.2026 | 8.61 | 8.61 | 8.61 | 8.61 | 211 | 182 |
| 04.08.2026 | 8.14 | 8.14 | 8.14 | 8.14 | 233 | 190 |
| 13.07.2026 | 5.37 | 5.37 | 5.37 | 5.37 | 250 | 134 |
| 09.07.2026 | 5.37 | 5.37 | 5.37 | 5.37 | 250 | 134 |
| 06.07.2026 | 4.51 | 4.54 | 4.51 | 4.53 | 900 | 408 |
| 03.07.2026 | 4.43 | 4.43 | 4.43 | 4.43 | 300 | 133 |
| 30.06.2026 | 3.16 | 3.16 | 3.16 | 3.16 | 151 | 48 |
| 19.06.2026 | 3.62 | 3.64 | 3.62 | 3.64 | 151 | 55 |
| 29.05.2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2 000 | 526 |
| 27.05.2026 | 2.47 | 2.47 | 2.39 | 2.40 | 2 000 | 487 |
| 14.05.2026 | 3.32 | 3.32 | 3.32 | 3.32 | 450 | 149 |
| 13.05.2026 | 3.05 | 3.08 | 3.05 | 3.08 | 4 631 | 1 416 |
| 11.05.2026 | 2.55 | 2.83 | 2.55 | 2.83 | 5 888 | 1 638 |
| 08.05.2026 | 2.46 | 2.46 | 2.35 | 2.35 | 85 533 | 20 581 |
| 07.05.2026 | 2.56 | 2.56 | 2.56 | 2.56 | 182 | 47 |
| 06.05.2026 | 2.46 | 2.46 | 2.46 | 2.46 | 182 | 45 |
| 05.05.2026 | 2.39 | 2.39 | 2.39 | 2.39 | 182 | 44 |
| 04.05.2026 | 2.09 | 2.17 | 2.04 | 2.17 | 92 400 | 19 551 |
| 30.04.2026 | 2.44 | 2.44 | 2.44 | 2.44 | 182 | 44 |
| 29.04.2026 | 2.54 | 2.54 | 2.54 | 2.54 | 37 100 | 9 423 |
| 21.04.2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2 500 | 745 |
| 20.04.2026 | 3.10 | 3.10 | 3.06 | 3.06 | 860 | 266 |
| 17.04.2026 | 3.26 | 3.42 | 3.22 | 3.42 | 1 340 | 447 |
| 16.04.2026 | 3.54 | 3.55 | 3.39 | 3.50 | 2 160 | 748 |
| 15.04.2026 | 3.45 | 3.53 | 3.45 | 3.53 | 3 030 | 1 058 |
| 10.04.2026 | 2.79 | 2.79 | 2.79 | 2.79 | 250 | 70 |
| 09.04.2026 | 2.57 | 2.65 | 2.48 | 2.65 | 26 481 | 6 687 |
| 08.04.2026 | 2.14 | 2.35 | 2.14 | 2.35 | 17 729 | 3 925 |
| 07.04.2026 | 2.09 | 2.09 | 2.06 | 2.06 | 5 700 | 1 190 |
| 31.03.2026 | 1.71 | 1.83 | 1.71 | 1.83 | 7 200 | 1 250 |
| 30.03.2026 | 1.69 | 1.69 | 1.69 | 1.69 | 100 | 17 |
| 27.03.2026 | 1.68 | 1.68 | 1.68 | 1.68 | 100 | 17 |
| 20.03.2026 | 1.68 | 1.69 | 1.61 | 1.61 | 12 500 | 2 062 |
| 19.03.2026 | 1.90 | 1.94 | 1.90 | 1.94 | 7 500 | 1 443 |
| 18.03.2026 | 1.94 | 1.94 | 1.94 | 1.94 | 5 000 | 970 |
| 13.03.2026 | 1.89 | 1.89 | 1.83 | 1.83 | 40 333 | 7 397 |
| 12.03.2026 | 1.85 | 1.85 | 1.76 | 1.76 | 11 400 | 2 053 |
| 11.03.2026 | 1.98 | 2.06 | 1.97 | 2.06 | 9 018 | 1 799 |
| 10.03.2026 | 2.06 | 2.12 | 1.94 | 1.95 | 14 884 | 3 083 |
| 09.03.2026 | 1.65 | 1.78 | 1.65 | 1.76 | 14 200 | 2 405 |
| 06.03.2026 | 1.81 | 1.81 | 1.73 | 1.73 | 4 974 | 875 |
| 05.03.2026 | 1.77 | 1.77 | 1.66 | 1.67 | 7 500 | 1 291 |
| 04.03.2026 | 1.76 | 1.78 | 1.70 | 1.77 | 19 152 | 3 375 |
| 03.03.2026 | 1.45 | 1.45 | 1.45 | 1.45 | 800 | 116 |
| 02.03.2026 | 1.50 | 1.54 | 1.45 | 1.54 | 6 469 | 979 |
| 24.02.2026 | 1.33 | 1.33 | 1.16 | 1.16 | 4 850 | 597 |
| 23.02.2026 | 1.38 | 1.38 | 1.38 | 1.38 | 800 | 110 |
| 20.02.2026 | 1.20 | 1.24 | 1.20 | 1.24 | 7 100 | 856 |
Biznesradar bez reklam? Sprawdź BR Plus
