Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLINP62042
26.80-0.30(-1.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.01.2026 | 27.00 | 27.00 | 26.80 | 26.80 | 5 244 | 141 126 |
| 19.01.2026 | 27.35 | 27.50 | 27.30 | 27.45 | 6 756 | 184 977 |
| 14.01.2026 | 26.45 | 26.45 | 26.45 | 26.45 | 48 | 1 270 |
| 12.01.2026 | 30.15 | 30.15 | 30.05 | 30.05 | 585 | 17 633 |
| 09.01.2026 | 30.45 | 30.45 | 30.40 | 30.40 | 375 | 11 409 |
| 08.01.2026 | 30.05 | 30.20 | 30.05 | 30.20 | 2 650 | 79 685 |
| 07.01.2026 | 28.65 | 29.35 | 27.85 | 29.15 | 3 596 | 102 429 |
| 05.01.2026 | 14.96 | 17.58 | 14.96 | 17.58 | 1 151 | 17 924 |
| 02.01.2026 | 14.50 | 14.50 | 14.10 | 14.10 | 300 | 4 270 |
| 30.12.2025 | 14.10 | 14.32 | 14.10 | 14.22 | 825 | 11 746 |
| 29.12.2025 | 14.18 | 14.18 | 14.00 | 14.00 | 300 | 4 218 |
| 23.12.2025 | 13.42 | 13.72 | 13.42 | 13.54 | 1 440 | 19 558 |
| 22.12.2025 | 13.96 | 13.96 | 12.92 | 12.92 | 545 | 7 598 |
| 19.12.2025 | 14.24 | 14.24 | 13.78 | 13.78 | 1 600 | 22 712 |
| 18.12.2025 | 13.58 | 14.64 | 13.58 | 14.60 | 2 500 | 36 454 |
| 17.12.2025 | 13.92 | 13.92 | 13.48 | 13.48 | 2 979 | 40 820 |
| 16.12.2025 | 14.50 | 14.64 | 14.50 | 14.64 | 1 720 | 25 083 |
| 12.12.2025 | 13.38 | 13.54 | 13.38 | 13.54 | 2 567 | 34 510 |
| 11.12.2025 | 12.36 | 12.36 | 12.36 | 12.36 | 400 | 4 944 |
| 09.12.2025 | 11.62 | 11.70 | 11.62 | 11.70 | 310 | 3 623 |
| 08.12.2025 | 11.46 | 11.46 | 11.42 | 11.42 | 600 | 6 869 |
| 05.12.2025 | 12.16 | 12.16 | 12.12 | 12.12 | 755 | 9 171 |
| 04.12.2025 | 11.60 | 11.60 | 11.60 | 11.60 | 250 | 2 900 |
| 03.12.2025 | 11.92 | 11.92 | 11.52 | 11.52 | 455 | 5 343 |
| 02.12.2025 | 13.02 | 13.02 | 12.16 | 12.36 | 1 881 | 23 276 |
| 01.12.2025 | 12.24 | 12.24 | 12.24 | 12.24 | 749 | 9 168 |
| 28.11.2025 | 12.84 | 12.84 | 12.80 | 12.80 | 53 | 680 |
| 27.11.2025 | 12.60 | 13.00 | 12.48 | 13.00 | 1 076 | 13 468 |
| 26.11.2025 | 11.00 | 11.96 | 11.00 | 11.96 | 4 752 | 54 063 |
| 25.11.2025 | 9.64 | 10.34 | 9.64 | 10.02 | 6 639 | 66 726 |
| 24.11.2025 | 10.54 | 10.58 | 9.76 | 9.76 | 6 695 | 70 393 |
| 21.11.2025 | 11.40 | 11.40 | 10.48 | 10.60 | 791 | 8 355 |
| 19.11.2025 | 11.82 | 13.20 | 11.82 | 13.20 | 526 | 6 631 |
| 14.11.2025 | 12.02 | 12.02 | 11.22 | 11.22 | 1 306 | 15 155 |
| 13.11.2025 | 13.62 | 13.66 | 12.54 | 12.54 | 4 164 | 55 712 |
| 12.11.2025 | 14.26 | 15.22 | 14.26 | 15.22 | 940 | 13 904 |
| 10.11.2025 | 14.34 | 15.02 | 14.34 | 14.44 | 1 736 | 25 272 |
| 07.11.2025 | 14.46 | 14.46 | 11.80 | 12.28 | 4 220 | 52 655 |
| 05.11.2025 | 14.24 | 14.44 | 14.24 | 14.44 | 300 | 4 312 |
| 03.11.2025 | 16.72 | 16.72 | 16.72 | 16.72 | 535 | 8 945 |
| 22.10.2025 | 15.22 | 15.42 | 15.22 | 15.42 | 400 | 6 128 |
| 16.10.2025 | 14.06 | 14.06 | 14.06 | 14.06 | 40 | 562 |
| 06.10.2025 | 16.62 | 16.62 | 16.62 | 16.62 | 181 | 3 008 |
| 29.09.2025 | 14.76 | 14.76 | 14.76 | 14.76 | 48 | 708 |
| 26.09.2025 | 14.48 | 14.48 | 14.48 | 14.48 | 180 | 2 606 |
| 23.09.2025 | 17.34 | 17.34 | 17.34 | 17.34 | 100 | 1 734 |
| 17.09.2025 | 16.24 | 16.24 | 16.24 | 16.24 | 100 | 1 624 |
| 09.09.2025 | 20.85 | 20.85 | 18.92 | 18.92 | 1 247 | 25 410 |
| 08.09.2025 | 19.84 | 20.15 | 19.84 | 20.15 | 305 | 6 052 |
| 05.09.2025 | 16.48 | 16.48 | 16.48 | 16.48 | 180 | 2 966 |
Biznesradar bez reklam? Sprawdź BR Plus
