Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLALE60970
7.04-0.37(-4.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.12.2025 | 7.04 | 7.04 | 7.04 | 7.04 | 2 000 | 14 080 |
| 05.12.2025 | 7.14 | 7.14 | 7.14 | 7.14 | 3 000 | 21 420 |
| 04.12.2025 | 6.92 | 6.99 | 6.76 | 6.76 | 13 280 | 90 078 |
| 27.11.2025 | 8.22 | 8.22 | 8.22 | 8.22 | 3 000 | 24 660 |
| 26.11.2025 | 7.23 | 7.23 | 7.23 | 7.23 | 800 | 5 784 |
| 24.11.2025 | 7.30 | 7.34 | 7.30 | 7.34 | 8 600 | 62 906 |
| 20.11.2025 | 6.68 | 6.75 | 6.20 | 6.75 | 1 800 | 11 839 |
| 05.09.2025 | 11.90 | 11.90 | 11.90 | 11.90 | 2 800 | 33 320 |
| 03.09.2025 | 10.82 | 10.88 | 10.82 | 10.88 | 1 000 | 10 850 |
| 02.09.2025 | 11.62 | 11.62 | 11.62 | 11.62 | 500 | 5 810 |
| 01.09.2025 | 11.86 | 11.88 | 11.86 | 11.88 | 1 300 | 15 434 |
| 07.08.2025 | 13.70 | 13.70 | 13.70 | 13.70 | 90 | 1 233 |
| 06.08.2025 | 12.42 | 12.42 | 12.42 | 12.42 | 90 | 1 118 |
| 04.08.2025 | 12.46 | 12.46 | 12.46 | 12.46 | 90 | 1 121 |
| 01.08.2025 | 12.26 | 12.26 | 12.26 | 12.26 | 90 | 1 103 |
| 28.07.2025 | 13.28 | 13.28 | 13.28 | 13.28 | 120 | 1 594 |
| 25.07.2025 | 12.86 | 12.86 | 12.86 | 12.86 | 120 | 1 543 |
| 23.07.2025 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | 1 330 |
| 22.07.2025 | 12.98 | 12.98 | 12.98 | 12.98 | 100 | 1 298 |
| 18.07.2025 | 13.06 | 13.06 | 13.06 | 13.06 | 120 | 1 567 |
| 17.07.2025 | 12.62 | 12.62 | 12.62 | 12.62 | 120 | 1 514 |
| 14.07.2025 | 11.84 | 11.84 | 11.84 | 11.84 | 100 | 1 184 |
| 11.07.2025 | 11.48 | 11.48 | 11.48 | 11.48 | 100 | 1 148 |
| 09.07.2025 | 11.80 | 11.80 | 11.80 | 11.80 | 1 | 12 |
| 08.07.2025 | 11.76 | 11.76 | 11.76 | 11.76 | 650 | 7 644 |
| 01.07.2025 | 11.36 | 11.36 | 11.02 | 11.02 | 350 | 3 903 |
| 30.06.2025 | 11.40 | 11.78 | 11.40 | 11.50 | 660 | 7 584 |
| 06.06.2025 | 11.02 | 11.02 | 10.76 | 10.76 | 270 | 2 944 |
| 05.06.2025 | 12.36 | 12.36 | 12.36 | 12.36 | 90 | 1 112 |
| 04.06.2025 | 11.88 | 11.88 | 11.88 | 11.88 | 100 | 1 188 |
| 03.06.2025 | 11.36 | 11.36 | 11.36 | 11.36 | 100 | 1 136 |
| 02.06.2025 | 12.04 | 12.04 | 12.04 | 12.04 | 39 | 470 |
| 29.05.2025 | 12.12 | 12.12 | 12.12 | 12.12 | 330 | 4 000 |
| 13.05.2025 | 11.74 | 11.74 | 11.74 | 11.74 | 130 | 1 526 |
| 12.05.2025 | 11.74 | 11.74 | 11.74 | 11.74 | 200 | 2 348 |
| 08.05.2025 | 10.34 | 11.06 | 10.34 | 11.06 | 470 | 5 090 |
| 30.04.2025 | 10.30 | 10.40 | 10.30 | 10.40 | 5 534 | 57 334 |
| 29.04.2025 | 11.04 | 11.04 | 10.86 | 10.86 | 270 | 2 950 |
| 25.04.2025 | 10.84 | 10.84 | 10.62 | 10.62 | 192 | 2 061 |
| 24.04.2025 | 10.70 | 10.70 | 10.66 | 10.66 | 1 492 | 15 908 |
| 10.04.2025 | 9.08 | 9.08 | 9.08 | 9.08 | 136 | 1 235 |
| 09.04.2025 | 7.15 | 7.41 | 7.00 | 7.27 | 3 808 | 27 774 |
| 07.04.2025 | 6.68 | 6.69 | 6.44 | 6.44 | 451 | 2 977 |
| 04.04.2025 | 8.13 | 8.13 | 8.13 | 8.13 | 153 | 1 244 |
| 03.04.2025 | 9.17 | 9.17 | 8.91 | 8.91 | 216 | 1 953 |
| 01.04.2025 | 9.28 | 9.31 | 9.17 | 9.31 | 9 100 | 84 587 |
| 31.03.2025 | 9.02 | 9.02 | 9.02 | 9.02 | 4 116 | 37 126 |
| 28.03.2025 | 9.00 | 9.00 | 8.92 | 9.00 | 4 116 | 36 915 |
| 27.03.2025 | 9.26 | 9.26 | 9.20 | 9.20 | 3 557 | 32 855 |
| 26.03.2025 | 8.95 | 9.18 | 8.95 | 9.16 | 2 276 | 20 849 |
Biznesradar bez reklam? Sprawdź BR Plus
