Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE51805
11.50+0.52(+4.74%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.12.2025 | 11.50 | 11.50 | 11.50 | 11.50 | 112 | 1 288 |
| 08.12.2025 | 11.08 | 11.08 | 11.08 | 11.08 | 112 | 1 241 |
| 25.11.2025 | 11.62 | 11.62 | 11.56 | 11.56 | 287 | 3 328 |
| 24.11.2025 | 11.18 | 11.18 | 11.18 | 11.18 | 112 | 1 252 |
| 21.11.2025 | 11.38 | 11.38 | 11.38 | 11.38 | 175 | 1 992 |
| 20.11.2025 | 12.14 | 12.26 | 10.66 | 12.18 | 552 | 6 465 |
| 17.11.2025 | 13.84 | 13.84 | 13.84 | 13.84 | 75 | 1 038 |
| 12.11.2025 | 15.56 | 15.56 | 15.56 | 15.56 | 40 | 622 |
| 06.11.2025 | 15.18 | 15.18 | 15.18 | 15.18 | 40 | 607 |
| 05.11.2025 | 14.20 | 14.20 | 14.20 | 14.20 | 70 | 994 |
| 24.10.2025 | 15.68 | 15.68 | 15.64 | 15.64 | 135 | 2 114 |
| 20.10.2025 | 14.16 | 14.16 | 14.16 | 14.16 | 4 | 57 |
| 17.10.2025 | 13.34 | 14.12 | 13.34 | 14.12 | 200 | 2 746 |
| 08.10.2025 | 13.74 | 13.78 | 13.68 | 13.78 | 185 | 2 539 |
| 25.09.2025 | 15.42 | 15.42 | 15.42 | 15.42 | 79 | 1 218 |
| 19.09.2025 | 15.46 | 15.46 | 15.46 | 15.46 | 65 | 1 005 |
| 18.09.2025 | 15.66 | 15.66 | 15.38 | 15.38 | 146 | 2 268 |
| 11.09.2025 | 16.98 | 17.06 | 16.98 | 17.06 | 125 | 2 128 |
| 05.09.2025 | 16.10 | 16.10 | 16.10 | 16.10 | 82 | 1 320 |
| 03.09.2025 | 15.16 | 15.18 | 15.16 | 15.18 | 142 | 2 154 |
| 02.09.2025 | 15.16 | 15.16 | 15.16 | 15.16 | 67 | 1 016 |
| 01.09.2025 | 16.70 | 16.70 | 16.70 | 16.70 | 60 | 1 002 |
| 18.08.2025 | 19.32 | 19.32 | 19.32 | 19.32 | 63 | 1 217 |
| 08.08.2025 | 18.80 | 18.80 | 18.80 | 18.80 | 2 | 38 |
| 01.08.2025 | 17.30 | 17.30 | 17.30 | 17.30 | 63 | 1 090 |
| 31.07.2025 | 19.30 | 19.30 | 19.30 | 19.30 | 62 | 1 197 |
| 28.07.2025 | 17.74 | 17.74 | 17.74 | 17.74 | 60 | 1 064 |
| 21.07.2025 | 17.26 | 17.26 | 17.26 | 17.26 | 2 | 35 |
| 10.07.2025 | 16.44 | 16.50 | 16.44 | 16.50 | 133 | 2 190 |
| 30.06.2025 | 15.30 | 15.84 | 15.30 | 15.84 | 770 | 12 159 |
| 23.06.2025 | 13.10 | 13.10 | 13.10 | 13.10 | 77 | 1 009 |
| 16.06.2025 | 14.28 | 14.28 | 14.28 | 14.28 | 66 | 942 |
| 10.06.2025 | 15.40 | 15.40 | 15.40 | 15.40 | 83 | 1 278 |
| 09.06.2025 | 14.96 | 14.96 | 14.96 | 14.96 | 700 | 10 472 |
| 06.06.2025 | 14.70 | 15.10 | 14.70 | 15.10 | 223 | 3 311 |
| 04.06.2025 | 16.52 | 16.68 | 16.52 | 16.68 | 160 | 2 653 |
| 29.05.2025 | 16.32 | 16.32 | 16.32 | 16.32 | 70 | 1 142 |
| 28.05.2025 | 15.70 | 15.70 | 15.70 | 15.70 | 70 | 1 099 |
| 27.05.2025 | 14.82 | 14.82 | 14.82 | 14.82 | 66 | 978 |
| 26.05.2025 | 14.82 | 14.82 | 14.82 | 14.82 | 88 | 1 304 |
| 23.05.2025 | 13.80 | 14.30 | 13.80 | 14.30 | 152 | 2 135 |
| 22.05.2025 | 12.78 | 12.78 | 12.78 | 12.78 | 80 | 1 022 |
| 21.05.2025 | 14.14 | 14.28 | 14.14 | 14.28 | 158 | 2 244 |
| 19.05.2025 | 14.10 | 14.10 | 14.10 | 14.10 | 73 | 1 029 |
| 14.05.2025 | 16.02 | 16.02 | 16.02 | 16.02 | 77 | 1 234 |
| 12.05.2025 | 15.70 | 15.70 | 15.70 | 15.70 | 157 | 2 465 |
| 07.05.2025 | 14.48 | 14.48 | 14.48 | 14.48 | 90 | 1 303 |
| 06.05.2025 | 13.76 | 13.76 | 13.76 | 13.76 | 90 | 1 238 |
| 17.04.2025 | 12.40 | 12.40 | 12.40 | 12.40 | 104 | 1 290 |
| 16.04.2025 | 11.94 | 11.94 | 11.94 | 11.94 | 104 | 1 242 |
Biznesradar bez reklam? Sprawdź BR Plus
