Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE58347
9.12+0.30(+3.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.01.2026 | 9.12 | 9.12 | 9.12 | 9.12 | 50 | 456 |
| 30.12.2025 | 9.02 | 9.02 | 9.02 | 9.02 | 50 | 451 |
| 29.12.2025 | 8.65 | 8.65 | 8.65 | 8.65 | 50 | 433 |
| 11.12.2025 | 9.11 | 9.32 | 9.11 | 9.32 | 300 | 2 754 |
| 09.12.2025 | 9.11 | 9.11 | 9.11 | 9.11 | 100 | 911 |
| 04.12.2025 | 8.68 | 8.68 | 8.68 | 8.68 | 200 | 1 736 |
| 03.12.2025 | 8.84 | 8.84 | 8.40 | 8.44 | 1 010 | 8 610 |
| 28.11.2025 | 10.14 | 10.14 | 10.14 | 10.14 | 180 | 1 825 |
| 26.11.2025 | 9.80 | 9.80 | 9.80 | 9.80 | 100 | 980 |
| 20.11.2025 | 8.60 | 9.45 | 8.60 | 9.34 | 1 800 | 15 984 |
| 19.11.2025 | 10.00 | 10.00 | 10.00 | 10.00 | 5 | 50 |
| 18.11.2025 | 10.60 | 10.60 | 10.60 | 10.60 | 200 | 2 120 |
| 12.11.2025 | 13.02 | 13.02 | 13.02 | 13.02 | 7 | 91 |
| 10.11.2025 | 12.86 | 12.98 | 12.86 | 12.98 | 1 105 | 14 211 |
| 31.10.2025 | 13.12 | 13.12 | 13.12 | 13.12 | 100 | 1 312 |
| 22.10.2025 | 12.52 | 12.56 | 12.52 | 12.56 | 500 | 6 276 |
| 20.10.2025 | 12.12 | 12.12 | 12.12 | 12.12 | 500 | 6 060 |
| 10.09.2025 | 13.60 | 13.60 | 13.60 | 13.60 | 8 | 109 |
| 09.09.2025 | 14.16 | 14.16 | 14.16 | 14.16 | 7 | 99 |
| 13.08.2025 | 16.22 | 16.22 | 16.22 | 16.22 | 120 | 1 946 |
| 04.07.2025 | 13.10 | 13.10 | 13.10 | 13.10 | 120 | 1 572 |
| 02.07.2025 | 12.56 | 12.56 | 12.56 | 12.56 | 261 | 3 278 |
| 30.06.2025 | 13.20 | 13.20 | 13.20 | 13.20 | 180 | 2 376 |
| 24.06.2025 | 11.18 | 11.18 | 11.18 | 11.18 | 27 | 302 |
| 22.05.2025 | 11.36 | 11.36 | 11.36 | 11.36 | 180 | 2 045 |
| 23.04.2025 | 11.50 | 11.50 | 11.50 | 11.50 | 265 | 3 048 |
| 09.04.2025 | 9.25 | 9.25 | 9.25 | 9.25 | 6 002 | 55 519 |
| 08.04.2025 | 9.14 | 9.14 | 9.14 | 9.14 | 1 | 9 |
| 04.04.2025 | 9.80 | 9.87 | 9.80 | 9.87 | 2 179 | 21 388 |
| 28.03.2025 | 10.54 | 10.62 | 10.52 | 10.62 | 1 439 | 15 205 |
| 27.03.2025 | 11.28 | 11.28 | 11.00 | 11.00 | 151 | 1 661 |
| 13.03.2025 | 9.90 | 11.54 | 9.90 | 11.54 | 5 625 | 63 586 |
| 12.03.2025 | 8.13 | 8.13 | 8.12 | 8.12 | 200 | 1 625 |
| 11.03.2025 | 7.47 | 7.47 | 7.47 | 7.47 | 6 000 | 44 820 |
| 10.03.2025 | 7.96 | 7.96 | 7.96 | 7.96 | 100 | 796 |
| 07.03.2025 | 8.36 | 8.40 | 7.86 | 7.86 | 6 818 | 57 052 |
| 06.03.2025 | 8.31 | 8.47 | 8.29 | 8.29 | 4 400 | 36 518 |
| 05.03.2025 | 7.58 | 7.82 | 7.58 | 7.82 | 400 | 3 073 |
| 04.03.2025 | 6.91 | 6.91 | 6.91 | 6.91 | 100 | 691 |
| 03.03.2025 | 7.24 | 7.42 | 7.24 | 7.42 | 934 | 6 888 |
| 26.02.2025 | 8.60 | 8.60 | 8.60 | 8.60 | 100 | 860 |
| 25.02.2025 | 8.35 | 8.36 | 8.35 | 8.36 | 1 000 | 8 355 |
| 21.02.2025 | 9.09 | 9.09 | 9.09 | 9.09 | 200 | 1 818 |
| 20.02.2025 | 9.09 | 9.09 | 9.09 | 9.09 | 200 | 1 818 |
| 18.02.2025 | 10.30 | 10.30 | 10.04 | 10.04 | 3 915 | 39 929 |
| 17.02.2025 | 10.26 | 10.26 | 10.26 | 10.26 | 150 | 1 539 |
| 11.02.2025 | 9.38 | 9.38 | 9.38 | 9.38 | 2 554 | 23 957 |
| 10.02.2025 | 9.33 | 9.35 | 9.33 | 9.34 | 2 554 | 23 854 |
| 07.02.2025 | 9.53 | 9.53 | 9.53 | 9.53 | 200 | 1 906 |
| 06.02.2025 | 9.02 | 9.02 | 9.02 | 9.02 | 1 117 | 10 075 |
Biznesradar bez reklam? Sprawdź BR Plus
