Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAPL80671
23.75-0.15(-0.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.01.2026 | 23.75 | 23.75 | 23.75 | 23.75 | 141 | 335 |
| 19.01.2026 | 25.70 | 25.70 | 25.70 | 25.70 | 88 | 226 |
| 12.09.2025 | 19.04 | 20.50 | 19.04 | 20.50 | 1 000 | 1 996 |
| 11.09.2025 | 18.38 | 18.72 | 18.38 | 18.72 | 400 | 739 |
| 19.08.2025 | 19.70 | 19.70 | 19.70 | 19.70 | 56 | 110 |
| 11.08.2025 | 18.78 | 18.78 | 18.78 | 18.78 | 30 | 56 |
| 08.08.2025 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | 340 |
| 07.08.2025 | 15.82 | 15.82 | 15.82 | 15.82 | 200 | 316 |
| 04.08.2025 | 10.34 | 10.34 | 10.34 | 10.34 | 30 | 31 |
| 01.08.2025 | 13.54 | 13.54 | 13.34 | 13.34 | 400 | 538 |
| 31.07.2025 | 12.36 | 12.36 | 12.36 | 12.36 | 200 | 247 |
| 29.07.2025 | 13.40 | 13.40 | 13.40 | 13.40 | 100 | 134 |
| 28.07.2025 | 14.06 | 14.06 | 14.06 | 14.06 | 10 | 14 |
| 25.07.2025 | 14.16 | 14.22 | 14.16 | 14.22 | 156 | 222 |
| 23.07.2025 | 13.52 | 13.52 | 13.52 | 13.52 | 450 | 608 |
| 21.07.2025 | 14.64 | 14.64 | 14.64 | 14.64 | 471 | 690 |
| 17.07.2025 | 12.98 | 12.98 | 12.94 | 12.94 | 921 | 1 194 |
| 16.07.2025 | 12.58 | 13.66 | 12.58 | 13.24 | 900 | 1 158 |
| 15.07.2025 | 12.76 | 12.76 | 12.76 | 12.76 | 100 | 128 |
| 14.07.2025 | 12.88 | 12.88 | 12.62 | 12.62 | 400 | 512 |
| 11.07.2025 | 13.00 | 13.20 | 13.00 | 13.20 | 529 | 688 |
| 10.07.2025 | 14.00 | 14.00 | 14.00 | 14.00 | 500 | 700 |
| 09.07.2025 | 12.74 | 12.74 | 12.74 | 12.74 | 500 | 637 |
| 08.07.2025 | 12.48 | 12.52 | 12.48 | 12.52 | 510 | 638 |
| 02.07.2025 | 12.80 | 12.80 | 12.80 | 12.80 | 700 | 896 |
| 01.07.2025 | 10.88 | 12.32 | 10.88 | 12.32 | 1 299 | 1 495 |
| 30.06.2025 | 9.60 | 9.60 | 9.44 | 9.53 | 384 | 366 |
| 27.06.2025 | 10.04 | 10.28 | 9.67 | 9.86 | 2 143 | 2 145 |
| 26.06.2025 | 10.26 | 10.26 | 9.22 | 9.22 | 2 480 | 2 430 |
| 25.06.2025 | 10.74 | 10.74 | 10.10 | 10.48 | 238 | 248 |
| 24.06.2025 | 10.70 | 10.72 | 9.70 | 9.70 | 1 262 | 1 308 |
| 23.06.2025 | 9.70 | 9.93 | 9.70 | 9.93 | 490 | 478 |
| 20.06.2025 | 9.53 | 9.64 | 8.80 | 8.80 | 2 050 | 1 880 |
| 18.06.2025 | 8.20 | 8.68 | 8.20 | 8.68 | 1 554 | 1 305 |
| 17.06.2025 | 8.74 | 8.79 | 8.29 | 8.62 | 2 911 | 2 501 |
| 13.06.2025 | 8.44 | 9.55 | 8.44 | 9.02 | 2 069 | 1 847 |
| 12.06.2025 | 9.15 | 9.39 | 8.79 | 9.10 | 1 702 | 1 556 |
| 10.06.2025 | 10.54 | 10.58 | 10.54 | 10.58 | 453 | 478 |
| 09.06.2025 | 11.68 | 11.68 | 11.54 | 11.54 | 366 | 425 |
| 06.06.2025 | 10.62 | 11.80 | 10.62 | 11.38 | 791 | 892 |
| 05.06.2025 | 11.06 | 11.06 | 10.52 | 10.62 | 3 035 | 3 255 |
| 04.06.2025 | 10.70 | 12.00 | 10.70 | 11.78 | 994 | 1 157 |
| 03.06.2025 | 10.40 | 11.00 | 10.28 | 10.72 | 1 479 | 1 578 |
| 30.05.2025 | 9.61 | 9.61 | 9.61 | 9.61 | 225 | 216 |
| 29.05.2025 | 12.60 | 12.60 | 10.78 | 10.78 | 491 | 591 |
| 23.05.2025 | 8.22 | 8.78 | 7.78 | 8.78 | 547 | 453 |
| 22.05.2025 | 11.06 | 11.06 | 10.70 | 10.70 | 528 | 566 |
| 15.05.2025 | 14.10 | 14.22 | 14.10 | 14.22 | 700 | 991 |
| 14.05.2025 | 14.86 | 14.86 | 14.86 | 14.86 | 28 | 42 |
| 13.05.2025 | 14.16 | 14.62 | 14.16 | 14.62 | 200 | 290 |
Biznesradar bez reklam? Sprawdź BR Plus
