Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE58354
22.40+0.10(+0.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.07.2026 | 22.65 | 22.65 | 22.40 | 22.40 | 88 | 1 982 |
| 24.07.2026 | 22.25 | 22.25 | 22.25 | 22.25 | 2 750 | 61 188 |
| 16.07.2026 | 22.05 | 22.05 | 22.05 | 22.05 | 120 | 2 646 |
| 15.07.2026 | 21.40 | 22.15 | 21.40 | 22.10 | 8 715 | 192 302 |
| 14.07.2026 | 19.56 | 21.50 | 19.56 | 21.50 | 4 030 | 86 175 |
| 10.07.2026 | 17.62 | 17.62 | 17.62 | 17.62 | 3 000 | 52 860 |
| 22.06.2026 | 16.74 | 16.74 | 16.42 | 16.42 | 18 497 | 307 310 |
| 19.06.2026 | 17.14 | 17.50 | 17.14 | 17.44 | 5 500 | 95 110 |
| 18.06.2026 | 16.04 | 16.30 | 16.04 | 16.30 | 4 270 | 69 351 |
| 17.06.2026 | 15.66 | 15.66 | 15.66 | 15.66 | 3 000 | 46 980 |
| 16.06.2026 | 14.14 | 15.40 | 14.14 | 15.08 | 3 574 | 52 139 |
| 12.06.2026 | 13.10 | 13.10 | 13.10 | 13.10 | 75 | 983 |
| 11.06.2026 | 12.84 | 12.84 | 12.84 | 12.84 | 77 | 989 |
| 10.06.2026 | 12.20 | 12.28 | 12.20 | 12.28 | 350 | 4 297 |
| 08.06.2026 | 12.18 | 12.18 | 12.18 | 12.18 | 3 000 | 36 540 |
| 03.06.2026 | 13.48 | 13.48 | 13.48 | 13.48 | 16 | 216 |
| 02.06.2026 | 13.42 | 13.68 | 13.16 | 13.16 | 11 030 | 147 160 |
| 01.06.2026 | 12.48 | 12.48 | 12.48 | 12.48 | 80 | 998 |
| 29.05.2026 | 12.66 | 12.70 | 12.56 | 12.70 | 6 778 | 85 649 |
| 28.05.2026 | 11.86 | 12.28 | 11.80 | 12.28 | 8 463 | 100 447 |
| 27.05.2026 | 12.48 | 12.48 | 12.26 | 12.44 | 7 360 | 90 895 |
| 26.05.2026 | 12.50 | 12.50 | 12.50 | 12.50 | 382 | 4 775 |
| 25.05.2026 | 12.48 | 12.48 | 12.28 | 12.40 | 3 997 | 49 271 |
| 22.05.2026 | 11.40 | 11.62 | 11.24 | 11.62 | 1 074 | 12 283 |
| 21.05.2026 | 10.34 | 10.52 | 10.34 | 10.46 | 4 061 | 42 208 |
| 18.05.2026 | 8.55 | 8.55 | 8.55 | 8.55 | 200 | 1 710 |
| 15.05.2026 | 8.83 | 8.83 | 8.83 | 8.83 | 200 | 1 766 |
| 12.05.2026 | 6.93 | 6.93 | 6.93 | 6.93 | 282 | 1 954 |
| 11.05.2026 | 7.50 | 7.72 | 7.50 | 7.72 | 6 282 | 47 735 |
| 07.05.2026 | 8.90 | 8.90 | 8.90 | 8.90 | 190 | 1 691 |
| 06.05.2026 | 8.65 | 9.40 | 8.65 | 9.40 | 3 472 | 30 226 |
| 05.05.2026 | 8.12 | 8.12 | 7.74 | 7.74 | 3 282 | 25 510 |
| 04.05.2026 | 7.99 | 7.99 | 7.88 | 7.89 | 4 482 | 35 453 |
| 29.04.2026 | 7.60 | 7.60 | 7.57 | 7.57 | 4 482 | 34 019 |
| 24.04.2026 | 8.02 | 8.08 | 8.02 | 8.08 | 964 | 7 760 |
| 20.04.2026 | 8.62 | 8.78 | 8.62 | 8.77 | 6 800 | 59 273 |
| 17.04.2026 | 8.45 | 8.80 | 8.44 | 8.80 | 8 164 | 70 780 |
| 09.04.2026 | 4.68 | 4.68 | 4.68 | 4.68 | 1 090 | 5 101 |
| 08.04.2026 | 5.66 | 5.66 | 4.95 | 4.95 | 18 712 | 100 487 |
| 01.04.2026 | 4.80 | 5.04 | 4.55 | 4.65 | 21 811 | 103 871 |
| 31.03.2026 | 4.40 | 4.40 | 4.40 | 4.40 | 300 | 1 320 |
| 27.03.2026 | 4.24 | 4.24 | 4.24 | 4.24 | 300 | 1 272 |
| 25.03.2026 | 4.33 | 4.33 | 4.33 | 4.33 | 410 | 1 775 |
| 23.03.2026 | 3.75 | 3.75 | 3.75 | 3.75 | 500 | 1 875 |
| 20.03.2026 | 4.30 | 4.30 | 4.30 | 4.30 | 1 000 | 4 300 |
| 19.03.2026 | 4.71 | 4.71 | 4.71 | 4.71 | 110 | 518 |
| 18.03.2026 | 5.41 | 5.41 | 5.28 | 5.28 | 2 697 | 14 537 |
| 17.03.2026 | 4.75 | 5.11 | 4.54 | 5.06 | 14 688 | 70 632 |
| 13.03.2026 | 5.59 | 5.61 | 5.59 | 5.61 | 3 400 | 19 040 |
| 12.03.2026 | 6.74 | 6.74 | 6.68 | 6.74 | 6 201 | 41 606 |
Biznesradar bez reklam? Sprawdź BR Plus
