Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE51805
22.95-0.25(-1.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.07.2026 | 22.95 | 22.95 | 22.95 | 22.95 | 14 | 321 |
| 14.07.2026 | 22.60 | 22.60 | 22.60 | 22.60 | 289 | 6 531 |
| 09.07.2026 | 18.38 | 18.38 | 18.38 | 18.38 | 72 | 1 323 |
| 30.06.2026 | 17.02 | 17.02 | 17.02 | 17.02 | 72 | 1 225 |
| 19.06.2026 | 18.24 | 18.24 | 18.24 | 18.24 | 500 | 9 120 |
| 16.06.2026 | 16.14 | 17.04 | 16.14 | 17.04 | 2 824 | 45 642 |
| 08.06.2026 | 14.06 | 14.12 | 13.66 | 13.66 | 3 565 | 50 128 |
| 03.06.2026 | 14.86 | 14.86 | 14.86 | 14.86 | 115 | 1 709 |
| 29.05.2026 | 14.54 | 14.54 | 14.54 | 14.54 | 500 | 7 270 |
| 27.05.2026 | 14.24 | 14.24 | 13.82 | 14.02 | 11 041 | 154 342 |
| 25.05.2026 | 14.02 | 14.06 | 13.92 | 14.06 | 1 109 | 15 522 |
| 22.05.2026 | 13.00 | 13.44 | 13.00 | 13.44 | 1 525 | 20 200 |
| 21.05.2026 | 12.30 | 12.30 | 12.30 | 12.30 | 860 | 10 578 |
| 20.05.2026 | 11.74 | 11.74 | 11.74 | 11.74 | 40 | 470 |
| 19.05.2026 | 11.54 | 11.92 | 11.54 | 11.92 | 1 358 | 16 041 |
| 18.05.2026 | 10.24 | 10.24 | 10.24 | 10.24 | 723 | 7 404 |
| 15.05.2026 | 9.80 | 9.80 | 9.80 | 9.80 | 70 | 686 |
| 14.05.2026 | 10.50 | 10.50 | 10.42 | 10.42 | 380 | 3 976 |
| 13.05.2026 | 8.60 | 8.60 | 8.60 | 8.60 | 517 | 4 446 |
| 12.05.2026 | 8.70 | 8.70 | 8.70 | 8.70 | 110 | 957 |
| 11.05.2026 | 9.29 | 9.29 | 9.20 | 9.20 | 200 | 1 849 |
| 08.05.2026 | 9.78 | 9.78 | 9.78 | 9.78 | 100 | 978 |
| 07.05.2026 | 10.96 | 10.96 | 10.96 | 10.96 | 3 000 | 32 880 |
| 06.05.2026 | 11.10 | 11.10 | 10.76 | 10.76 | 3 756 | 41 653 |
| 05.05.2026 | 9.76 | 9.80 | 9.76 | 9.80 | 500 | 4 881 |
| 30.04.2026 | 9.51 | 9.51 | 9.40 | 9.40 | 1 580 | 15 006 |
| 29.04.2026 | 9.21 | 9.21 | 9.21 | 9.21 | 95 | 875 |
| 28.04.2026 | 9.34 | 9.34 | 9.30 | 9.30 | 1 145 | 10 691 |
| 24.04.2026 | 9.79 | 10.08 | 9.79 | 10.08 | 2 018 | 20 049 |
| 23.04.2026 | 9.67 | 10.06 | 9.67 | 10.06 | 886 | 8 869 |
| 22.04.2026 | 9.83 | 9.88 | 9.80 | 9.80 | 57 | 561 |
| 21.04.2026 | 10.22 | 10.22 | 10.04 | 10.04 | 180 | 1 822 |
| 20.04.2026 | 11.06 | 11.06 | 11.06 | 11.06 | 2 | 22 |
| 17.04.2026 | 9.70 | 11.06 | 9.70 | 11.06 | 3 629 | 36 289 |
| 16.04.2026 | 9.64 | 9.89 | 9.19 | 9.37 | 9 237 | 89 034 |
| 15.04.2026 | 8.72 | 9.69 | 8.72 | 9.62 | 4 529 | 43 217 |
| 14.04.2026 | 7.72 | 8.48 | 7.72 | 8.48 | 2 810 | 22 592 |
| 13.04.2026 | 7.31 | 7.82 | 7.29 | 7.82 | 8 721 | 65 874 |
| 10.04.2026 | 7.16 | 7.78 | 7.10 | 7.51 | 14 117 | 105 039 |
| 09.04.2026 | 5.95 | 7.05 | 5.95 | 6.65 | 15 583 | 99 083 |
| 08.04.2026 | 7.57 | 7.63 | 6.70 | 6.70 | 13 663 | 97 442 |
| 07.04.2026 | 6.35 | 6.91 | 6.26 | 6.26 | 9 435 | 62 527 |
| 02.04.2026 | 6.12 | 6.19 | 5.80 | 6.19 | 13 122 | 78 185 |
| 01.04.2026 | 6.57 | 6.73 | 6.38 | 6.43 | 13 260 | 86 570 |
| 31.03.2026 | 5.85 | 6.35 | 5.85 | 6.08 | 1 100 | 6 725 |
| 30.03.2026 | 5.95 | 5.95 | 5.75 | 5.75 | 500 | 2 935 |
| 27.03.2026 | 6.04 | 6.04 | 5.83 | 5.99 | 11 615 | 68 605 |
| 26.03.2026 | 6.35 | 6.59 | 6.35 | 6.59 | 2 243 | 14 727 |
| 25.03.2026 | 6.04 | 6.22 | 6.04 | 6.22 | 7 000 | 43 044 |
| 24.03.2026 | 6.09 | 6.16 | 5.71 | 5.94 | 5 445 | 32 588 |
Biznesradar bez reklam? Sprawdź BR Plus
