Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAPL62133
53.60-2.70(-4.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.08.2026 | 53.60 | 53.60 | 53.60 | 53.60 | 20 | 107 |
| 07.08.2026 | 55.60 | 56.50 | 55.60 | 56.50 | 213 | 1 193 |
| 05.08.2026 | 54.80 | 54.80 | 54.70 | 54.70 | 545 | 2 985 |
| 04.08.2026 | 52.70 | 52.70 | 52.60 | 52.60 | 3 | 16 |
| 03.08.2026 | 55.50 | 55.50 | 55.50 | 55.50 | 20 | 111 |
| 30.07.2026 | 66.20 | 66.30 | 66.20 | 66.30 | 879 | 5 819 |
| 16.07.2026 | 63.10 | 63.10 | 63.10 | 63.10 | 11 | 69 |
| 10.07.2026 | 58.00 | 58.00 | 58.00 | 58.00 | 434 | 2 517 |
| 03.07.2026 | 54.40 | 54.40 | 54.40 | 54.40 | 11 | 60 |
| 30.06.2026 | 46.50 | 46.50 | 46.50 | 46.50 | 878 | 4 083 |
| 29.06.2026 | 45.95 | 45.95 | 45.95 | 45.95 | 434 | 1 994 |
| 23.06.2026 | 50.50 | 50.50 | 50.30 | 50.30 | 544 | 2 743 |
| 15.06.2026 | 48.60 | 48.60 | 47.95 | 47.95 | 248 | 1 202 |
| 11.06.2026 | 48.80 | 48.80 | 48.80 | 48.80 | 131 | 639 |
| 10.06.2026 | 47.75 | 47.75 | 47.75 | 47.75 | 208 | 993 |
| 01.06.2026 | 54.30 | 54.30 | 54.30 | 54.30 | 204 | 1 108 |
| 25.05.2026 | 54.90 | 54.90 | 54.90 | 54.90 | 173 | 950 |
| 13.05.2026 | 48.70 | 48.70 | 48.70 | 48.70 | 60 | 292 |
| 11.05.2026 | 47.60 | 47.80 | 47.60 | 47.80 | 1 222 | 5 827 |
| 05.05.2026 | 42.40 | 42.40 | 42.40 | 42.40 | 60 | 254 |
| 04.05.2026 | 43.40 | 43.40 | 43.40 | 43.40 | 229 | 994 |
| 29.04.2026 | 40.00 | 40.00 | 39.80 | 39.85 | 603 | 2 402 |
| 28.04.2026 | 40.25 | 40.35 | 40.25 | 40.35 | 493 | 1 987 |
| 16.04.2026 | 38.55 | 38.55 | 38.55 | 38.55 | 14 | 54 |
| 09.04.2026 | 36.25 | 36.25 | 36.25 | 36.25 | 109 | 395 |
| 09.03.2026 | 36.65 | 36.65 | 36.65 | 36.65 | 81 | 297 |
| 06.03.2026 | 36.30 | 36.30 | 36.30 | 36.30 | 28 | 102 |
| 05.02.2026 | 41.85 | 41.85 | 41.85 | 41.85 | 739 | 3 093 |
| 04.02.2026 | 41.25 | 41.25 | 41.25 | 41.25 | 549 | 2 265 |
| 03.02.2026 | 39.90 | 39.90 | 39.90 | 39.90 | 2 650 | 10 574 |
| 26.01.2026 | 32.55 | 33.30 | 32.55 | 33.30 | 154 | 507 |
| 19.01.2026 | 34.40 | 34.40 | 34.35 | 34.35 | 377 | 1 296 |
| 12.01.2026 | 36.80 | 37.70 | 36.80 | 37.15 | 975 | 3 661 |
| 05.01.2026 | 41.35 | 41.35 | 40.85 | 40.85 | 1 125 | 4 624 |
| 02.01.2026 | 41.85 | 41.85 | 41.85 | 41.85 | 238 | 996 |
| 08.10.2025 | 38.00 | 38.00 | 38.00 | 38.00 | 50 | 190 |
| 06.10.2025 | 37.90 | 37.90 | 37.90 | 37.90 | 20 | 76 |
| 02.10.2025 | 37.30 | 37.30 | 37.30 | 37.30 | 20 | 75 |
| 29.09.2025 | 36.95 | 36.95 | 36.95 | 36.95 | 18 | 67 |
| 23.09.2025 | 37.00 | 37.00 | 37.00 | 37.00 | 60 | 222 |
| 16.09.2025 | 31.50 | 31.50 | 31.50 | 31.50 | 21 | 66 |
| 10.09.2025 | 29.75 | 29.75 | 28.35 | 28.35 | 82 | 238 |
| 08.09.2025 | 31.55 | 31.55 | 31.55 | 31.55 | 26 | 82 |
| 02.09.2025 | 28.50 | 28.50 | 28.50 | 28.50 | 15 | 43 |
| 29.08.2025 | 29.55 | 29.55 | 29.55 | 29.55 | 43 | 127 |
| 13.08.2025 | 29.50 | 29.50 | 29.50 | 29.50 | 33 | 97 |
| 11.08.2025 | 27.15 | 27.15 | 27.15 | 27.15 | 36 | 98 |
| 08.08.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 225 | 574 |
| 06.08.2025 | 19.22 | 22.00 | 19.22 | 22.00 | 355 | 766 |
| 05.08.2025 | 19.36 | 19.50 | 19.36 | 19.50 | 550 | 1 068 |
Biznesradar bez reklam? Sprawdź BR Plus
