Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLOPL21626
11.12+0.08(+0.72%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.07.2026 | 11.12 | 11.12 | 11.12 | 11.12 | 500 | 5 560 |
| 18.06.2026 | 11.44 | 11.44 | 11.44 | 11.44 | 200 | 2 288 |
| 01.06.2026 | 12.32 | 12.32 | 12.32 | 12.32 | 50 | 616 |
| 21.05.2026 | 12.30 | 12.30 | 12.30 | 12.30 | 782 | 9 619 |
| 13.05.2026 | 11.16 | 11.16 | 11.16 | 11.16 | 163 | 1 819 |
| 12.05.2026 | 11.06 | 11.06 | 11.06 | 11.06 | 100 | 1 106 |
| 11.05.2026 | 11.40 | 11.40 | 11.40 | 11.40 | 100 | 1 140 |
| 08.05.2026 | 11.38 | 11.38 | 11.38 | 11.38 | 263 | 2 993 |
| 07.05.2026 | 11.34 | 11.34 | 11.34 | 11.34 | 148 | 1 678 |
| 06.05.2026 | 11.62 | 11.62 | 11.62 | 11.62 | 150 | 1 743 |
| 05.05.2026 | 11.52 | 11.52 | 11.52 | 11.52 | 2 | 23 |
| 04.05.2026 | 10.98 | 10.98 | 10.98 | 10.98 | 45 | 494 |
| 30.04.2026 | 10.80 | 10.80 | 10.80 | 10.80 | 5 | 54 |
| 29.04.2026 | 10.38 | 10.42 | 10.36 | 10.42 | 89 | 923 |
| 28.04.2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9 | 93 |
| 27.04.2026 | 10.32 | 10.32 | 10.26 | 10.26 | 76 | 783 |
| 24.04.2026 | 10.48 | 10.48 | 10.48 | 10.48 | 96 | 1 006 |
| 23.04.2026 | 10.20 | 10.20 | 10.20 | 10.20 | 95 | 969 |
| 22.04.2026 | 10.40 | 10.40 | 10.40 | 10.40 | 95 | 988 |
| 21.04.2026 | 10.26 | 10.26 | 10.26 | 10.26 | 300 | 3 078 |
| 17.04.2026 | 10.18 | 10.18 | 10.18 | 10.18 | 300 | 3 054 |
| 15.04.2026 | 10.40 | 10.42 | 10.38 | 10.38 | 449 | 4 669 |
| 14.04.2026 | 10.18 | 10.20 | 10.18 | 10.20 | 68 | 693 |
| 13.04.2026 | 10.58 | 10.58 | 10.58 | 10.58 | 90 | 952 |
| 10.04.2026 | 10.58 | 10.58 | 10.28 | 10.28 | 252 | 2 633 |
| 09.04.2026 | 10.04 | 10.56 | 10.02 | 10.46 | 1 360 | 13 799 |
| 08.04.2026 | 9.70 | 9.73 | 9.63 | 9.73 | 1 716 | 16 614 |
| 07.04.2026 | 9.99 | 9.99 | 9.94 | 9.98 | 299 | 2 981 |
| 02.04.2026 | 9.96 | 10.06 | 9.96 | 10.06 | 1 000 | 10 025 |
| 01.04.2026 | 10.02 | 10.02 | 9.83 | 9.83 | 659 | 6 540 |
| 31.03.2026 | 10.14 | 10.30 | 10.12 | 10.30 | 449 | 4 556 |
| 30.03.2026 | 10.12 | 10.28 | 10.12 | 10.28 | 1 798 | 18 459 |
| 19.03.2026 | 9.30 | 9.30 | 9.23 | 9.23 | 1 179 | 10 956 |
| 18.03.2026 | 9.47 | 9.47 | 9.43 | 9.43 | 1 179 | 11 160 |
| 10.03.2026 | 9.86 | 9.93 | 9.86 | 9.93 | 302 | 2 988 |
| 04.03.2026 | 9.39 | 9.39 | 9.39 | 9.39 | 140 | 1 315 |
| 03.03.2026 | 9.72 | 9.72 | 9.72 | 9.72 | 3 516 | 34 176 |
| 02.03.2026 | 9.85 | 9.85 | 9.74 | 9.74 | 2 632 | 25 914 |
| 26.02.2026 | 10.14 | 10.22 | 10.14 | 10.22 | 1 084 | 11 000 |
| 25.02.2026 | 9.48 | 9.48 | 9.48 | 9.48 | 2 430 | 23 036 |
| 24.02.2026 | 9.49 | 9.49 | 9.49 | 9.49 | 40 | 380 |
| 23.02.2026 | 9.45 | 9.45 | 9.45 | 9.45 | 422 | 3 988 |
| 18.02.2026 | 8.86 | 8.86 | 8.73 | 8.73 | 2 063 | 18 083 |
| 17.02.2026 | 8.51 | 8.51 | 8.51 | 8.51 | 1 758 | 14 961 |
| 16.02.2026 | 8.40 | 8.40 | 8.40 | 8.40 | 1 187 | 9 971 |
| 11.02.2026 | 8.03 | 8.03 | 8.03 | 8.03 | 40 | 321 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
