Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLXTB95497
8.71+0.40(+4.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 8.71 | 8.71 | 8.71 | 8.71 | 420 | 366 |
| 19.08.2026 | 7.92 | 7.92 | 7.92 | 7.92 | 400 | 317 |
| 17.08.2026 | 8.53 | 8.62 | 8.42 | 8.62 | 2 640 | 2 250 |
| 07.08.2026 | 8.46 | 8.47 | 8.46 | 8.47 | 670 | 567 |
| 05.08.2026 | 7.47 | 7.47 | 7.47 | 7.47 | 200 | 149 |
| 04.08.2026 | 7.00 | 7.00 | 7.00 | 7.00 | 570 | 399 |
| 31.07.2026 | 6.55 | 6.55 | 6.41 | 6.41 | 820 | 534 |
| 30.07.2026 | 6.02 | 6.34 | 6.02 | 6.34 | 5 591 | 3 371 |
| 29.07.2026 | 5.38 | 5.38 | 5.38 | 5.38 | 200 | 108 |
| 27.07.2026 | 5.58 | 5.65 | 5.58 | 5.65 | 880 | 495 |
| 21.07.2026 | 5.19 | 5.19 | 5.19 | 5.19 | 250 | 130 |
| 17.07.2026 | 4.56 | 4.71 | 4.56 | 4.71 | 2 193 | 1 005 |
| 14.07.2026 | 4.61 | 4.61 | 4.60 | 4.60 | 550 | 253 |
| 09.07.2026 | 4.46 | 4.46 | 4.46 | 4.46 | 350 | 156 |
| 01.07.2026 | 2.37 | 2.37 | 2.37 | 2.37 | 440 | 104 |
| 17.06.2026 | 2.60 | 2.60 | 2.60 | 2.60 | 103 | 27 |
| 16.06.2026 | 2.57 | 2.57 | 2.51 | 2.51 | 1 600 | 408 |
| 15.06.2026 | 2.45 | 2.45 | 2.45 | 2.45 | 600 | 147 |
| 12.06.2026 | 2.32 | 2.65 | 2.32 | 2.61 | 7 893 | 1 972 |
| 11.06.2026 | 2.28 | 2.28 | 2.22 | 2.23 | 7 000 | 1 575 |
| 10.06.2026 | 2.24 | 2.24 | 2.05 | 2.22 | 21 013 | 4 503 |
| 09.06.2026 | 2.20 | 2.33 | 2.17 | 2.28 | 29 281 | 6 541 |
| 08.06.2026 | 1.83 | 1.90 | 1.78 | 1.78 | 10 735 | 1 965 |
| 05.06.2026 | 2.27 | 2.38 | 2.22 | 2.23 | 30 657 | 7 058 |
| 03.06.2026 | 1.66 | 1.84 | 1.66 | 1.84 | 2 489 | 438 |
| 02.06.2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1 983 | 340 |
| 01.06.2026 | 1.58 | 1.67 | 1.58 | 1.67 | 10 300 | 1 630 |
| 29.05.2026 | 1.61 | 1.61 | 1.61 | 1.61 | 120 | 19 |
| 28.05.2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1 000 | 138 |
| 27.05.2026 | 1.49 | 1.65 | 1.39 | 1.39 | 19 888 | 3 067 |
| 26.05.2026 | 2.36 | 2.41 | 2.22 | 2.22 | 4 762 | 1 116 |
| 25.05.2026 | 2.21 | 2.38 | 2.19 | 2.38 | 3 713 | 840 |
| 22.05.2026 | 2.17 | 2.30 | 2.17 | 2.25 | 8 502 | 1 902 |
| 20.05.2026 | 1.91 | 1.96 | 1.91 | 1.96 | 11 000 | 2 126 |
| 19.05.2026 | 1.92 | 1.92 | 1.90 | 1.90 | 5 000 | 955 |
| 18.05.2026 | 1.70 | 1.70 | 1.66 | 1.66 | 11 311 | 1 883 |
| 15.05.2026 | 2.47 | 2.47 | 1.82 | 1.82 | 31 805 | 7 570 |
| 14.05.2026 | 2.26 | 2.44 | 2.26 | 2.42 | 44 750 | 10 814 |
| 13.05.2026 | 2.13 | 2.26 | 2.09 | 2.24 | 3 663 | 792 |
| 12.05.2026 | 2.23 | 2.27 | 2.00 | 2.00 | 84 250 | 18 615 |
| 11.05.2026 | 1.68 | 2.13 | 1.68 | 2.13 | 16 340 | 3 023 |
| 08.05.2026 | 1.75 | 1.75 | 1.57 | 1.57 | 2 382 | 401 |
| 07.05.2026 | 1.69 | 1.75 | 1.67 | 1.75 | 4 832 | 820 |
| 06.05.2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1 992 | 329 |
| 05.05.2026 | 1.49 | 1.49 | 1.38 | 1.38 | 5 000 | 729 |
| 04.05.2026 | 1.38 | 1.38 | 1.29 | 1.29 | 5 562 | 724 |
| 29.04.2026 | 1.58 | 1.74 | 1.58 | 1.63 | 7 040 | 1 169 |
| 24.04.2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1 050 | 198 |
| 23.04.2026 | 2.31 | 2.31 | 2.18 | 2.18 | 2 450 | 553 |
| 21.04.2026 | 2.09 | 2.09 | 2.05 | 2.05 | 2 000 | 414 |
Biznesradar bez reklam? Sprawdź BR Plus
