Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLOPL21626
8.03+0.07(+0.88%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.02.2026 | 7.80 | 7.80 | 7.80 | 7.80 | 109 | 850 |
| 30.01.2026 | 7.39 | 7.39 | 7.39 | 7.39 | 140 | 1 035 |
| 14.01.2026 | 6.43 | 6.43 | 6.43 | 6.43 | 250 | 1 608 |
| 05.01.2026 | 6.19 | 6.19 | 6.19 | 6.19 | 200 | 1 238 |
| 30.12.2025 | 6.28 | 6.28 | 6.28 | 6.28 | 200 | 1 256 |
| 16.12.2025 | 6.09 | 6.09 | 6.09 | 6.09 | 109 | 664 |
| 21.10.2025 | 5.37 | 5.37 | 5.37 | 5.37 | 106 | 569 |
| 07.10.2025 | 4.92 | 4.92 | 4.92 | 4.92 | 105 | 517 |
| 02.10.2025 | 5.26 | 5.26 | 5.26 | 5.26 | 250 | 1 315 |
| 01.10.2025 | 5.11 | 5.11 | 5.11 | 5.11 | 40 | 204 |
| 24.09.2025 | 4.95 | 4.95 | 4.95 | 4.95 | 250 | 1 238 |
| 11.09.2025 | 5.44 | 5.44 | 5.44 | 5.44 | 750 | 4 080 |
| 10.09.2025 | 5.22 | 5.22 | 5.22 | 5.22 | 250 | 1 305 |
| 04.09.2025 | 5.33 | 5.33 | 5.33 | 5.33 | 500 | 2 665 |
| 22.08.2025 | 5.88 | 5.88 | 5.88 | 5.88 | 2 000 | 11 760 |
| 20.08.2025 | 5.55 | 5.55 | 5.55 | 5.55 | 104 | 577 |
| 14.08.2025 | 4.73 | 4.73 | 4.73 | 4.73 | 22 | 104 |
| 07.08.2025 | 4.89 | 4.89 | 4.89 | 4.89 | 211 | 1 032 |
| 05.08.2025 | 4.75 | 4.75 | 4.70 | 4.70 | 295 | 1 392 |
| 04.08.2025 | 4.79 | 4.79 | 4.79 | 4.79 | 22 | 105 |
| 01.08.2025 | 4.85 | 4.85 | 4.85 | 4.85 | 30 | 146 |
| 23.07.2025 | 5.28 | 5.28 | 5.28 | 5.28 | 1 087 | 5 739 |
| 22.07.2025 | 5.36 | 5.36 | 5.36 | 5.36 | 30 | 161 |
| 01.07.2025 | 5.50 | 5.50 | 5.50 | 5.50 | 1 087 | 5 979 |
| 13.06.2025 | 5.25 | 5.25 | 5.25 | 5.25 | 191 | 1 003 |
| 04.06.2025 | 5.52 | 5.52 | 5.52 | 5.52 | 500 | 2 760 |
| 03.06.2025 | 5.43 | 5.43 | 5.43 | 5.43 | 500 | 2 715 |
| 08.05.2025 | 5.60 | 5.60 | 5.60 | 5.60 | 2 000 | 11 200 |
| 24.04.2025 | 5.37 | 5.37 | 5.37 | 5.37 | 112 | 601 |
| 23.04.2025 | 5.55 | 5.55 | 5.55 | 5.55 | 92 | 511 |
| 17.04.2025 | 5.41 | 5.41 | 5.41 | 5.41 | 92 | 498 |
| 17.03.2025 | 4.93 | 4.93 | 4.93 | 4.93 | 1 400 | 6 902 |
| 04.03.2025 | 4.31 | 4.31 | 4.31 | 4.31 | 3 500 | 15 085 |
| 28.02.2025 | 4.14 | 4.14 | 4.14 | 4.14 | 300 | 1 242 |
| 26.02.2025 | 4.39 | 4.39 | 4.39 | 4.39 | 1 000 | 4 390 |
| 12.02.2025 | 4.11 | 4.11 | 4.11 | 4.11 | 2 500 | 10 275 |
| 05.02.2025 | 3.80 | 3.80 | 3.80 | 3.80 | 6 500 | 24 700 |
| 31.01.2025 | 3.99 | 3.99 | 3.99 | 3.99 | 400 | 1 596 |
| 21.01.2025 | 3.38 | 3.38 | 3.37 | 3.37 | 900 | 3 037 |
| 20.01.2025 | 3.34 | 3.38 | 3.34 | 3.38 | 1 400 | 4 692 |
| 17.01.2025 | 3.39 | 3.42 | 3.39 | 3.42 | 1 100 | 3 744 |
| 16.01.2025 | 3.31 | 3.31 | 3.31 | 3.31 | 500 | 1 655 |
| 09.01.2025 | 3.26 | 3.26 | 3.26 | 3.26 | 500 | 1 630 |
| 08.01.2025 | 3.31 | 3.31 | 3.31 | 3.31 | 600 | 1 986 |
| 27.12.2024 | 3.31 | 3.31 | 3.31 | 3.31 | 300 | 993 |
| 19.12.2024 | 3.39 | 3.46 | 3.39 | 3.46 | 1 046 | 3 616 |
| 18.12.2024 | 3.42 | 3.42 | 3.42 | 3.42 | 11 | 38 |
| 17.12.2024 | 3.57 | 3.57 | 3.51 | 3.51 | 110 | 388 |
| 11.12.2024 | 3.58 | 3.58 | 3.58 | 3.58 | 1 000 | 3 580 |
| 03.12.2024 | 3.63 | 3.63 | 3.63 | 3.63 | 600 | 2 178 |
Biznesradar bez reklam? Sprawdź BR Plus
