Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLXTB97246
8.31+0.35(+4.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 8.31 | 8.31 | 8.31 | 8.31 | 543 | 451 |
| 17.08.2026 | 8.42 | 8.42 | 8.28 | 8.28 | 900 | 751 |
| 14.08.2026 | 8.84 | 8.84 | 8.84 | 8.84 | 200 | 177 |
| 13.08.2026 | 8.57 | 8.57 | 8.44 | 8.44 | 1 200 | 1 026 |
| 12.08.2026 | 8.52 | 8.52 | 8.52 | 8.52 | 200 | 170 |
| 11.08.2026 | 8.10 | 8.10 | 8.10 | 8.10 | 1 000 | 810 |
| 10.08.2026 | 7.59 | 7.59 | 7.59 | 7.59 | 1 000 | 759 |
| 07.08.2026 | 8.13 | 8.13 | 8.13 | 8.13 | 200 | 163 |
| 06.08.2026 | 7.76 | 7.76 | 7.76 | 7.76 | 200 | 155 |
| 04.08.2026 | 6.84 | 6.84 | 6.84 | 6.84 | 200 | 137 |
| 03.08.2026 | 6.10 | 6.10 | 6.10 | 6.10 | 200 | 122 |
| 31.07.2026 | 6.01 | 6.13 | 6.01 | 6.13 | 450 | 273 |
| 30.07.2026 | 5.75 | 6.00 | 5.72 | 6.00 | 2 214 | 1 283 |
| 29.07.2026 | 5.11 | 5.11 | 4.98 | 5.03 | 2 780 | 1 403 |
| 27.07.2026 | 5.27 | 5.27 | 5.27 | 5.27 | 20 | 11 |
| 21.07.2026 | 4.83 | 4.98 | 4.83 | 4.98 | 1 040 | 517 |
| 20.07.2026 | 4.55 | 4.55 | 4.55 | 4.55 | 438 | 199 |
| 17.07.2026 | 4.46 | 4.46 | 4.46 | 4.46 | 1 000 | 446 |
| 15.07.2026 | 4.76 | 4.78 | 4.76 | 4.78 | 294 | 140 |
| 14.07.2026 | 4.22 | 4.22 | 4.22 | 4.22 | 141 | 60 |
| 13.07.2026 | 3.91 | 3.91 | 3.91 | 3.91 | 764 | 299 |
| 10.07.2026 | 4.14 | 4.14 | 4.14 | 4.14 | 47 | 19 |
| 09.07.2026 | 3.94 | 3.94 | 3.94 | 3.94 | 100 | 39 |
| 02.07.2026 | 2.79 | 3.08 | 2.79 | 3.08 | 1 543 | 451 |
| 26.06.2026 | 1.90 | 1.90 | 1.90 | 1.90 | 523 | 99 |
| 25.06.2026 | 2.10 | 2.10 | 2.10 | 2.10 | 500 | 105 |
| 22.06.2026 | 2.21 | 2.21 | 2.21 | 2.21 | 500 | 111 |
| 18.06.2026 | 2.25 | 2.31 | 2.25 | 2.31 | 1 808 | 415 |
| 16.06.2026 | 2.24 | 2.24 | 2.20 | 2.20 | 2 600 | 577 |
| 15.06.2026 | 2.26 | 2.26 | 2.01 | 2.01 | 3 000 | 649 |
| 12.06.2026 | 2.03 | 2.35 | 2.03 | 2.31 | 17 580 | 3 898 |
| 11.06.2026 | 1.91 | 1.91 | 1.91 | 1.91 | 700 | 134 |
| 10.06.2026 | 1.80 | 1.83 | 1.80 | 1.83 | 3 000 | 543 |
| 09.06.2026 | 1.97 | 1.97 | 1.97 | 1.97 | 150 | 30 |
| 08.06.2026 | 1.58 | 1.58 | 1.40 | 1.40 | 3 000 | 452 |
| 05.06.2026 | 2.03 | 2.03 | 2.03 | 2.03 | 1 000 | 203 |
| 03.06.2026 | 1.34 | 1.60 | 1.34 | 1.60 | 3 100 | 476 |
| 02.06.2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1 250 | 162 |
| 01.06.2026 | 1.33 | 1.36 | 1.28 | 1.36 | 3 400 | 450 |
| 29.05.2026 | 1.29 | 1.42 | 1.29 | 1.42 | 2 600 | 354 |
| 28.05.2026 | 1.10 | 1.28 | 1.09 | 1.25 | 6 500 | 769 |
| 27.05.2026 | 1.04 | 1.04 | 0.97 | 0.97 | 220 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus
