Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL69245
16.50+0.48(+3.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.10.2026 | 16.50 | 16.50 | 16.50 | 16.50 | 777 | 128 |
| 01.10.2026 | 16.40 | 16.40 | 15.84 | 15.84 | 2 244 | 362 |
| 30.09.2026 | 17.66 | 17.66 | 16.98 | 16.98 | 800 | 138 |
| 28.09.2026 | 17.58 | 17.58 | 17.28 | 17.28 | 1 530 | 268 |
| 25.09.2026 | 18.82 | 18.82 | 18.82 | 18.82 | 63 | 12 |
| 23.09.2026 | 19.54 | 19.54 | 19.30 | 19.38 | 1 718 | 334 |
| 22.09.2026 | 20.10 | 20.10 | 19.78 | 19.80 | 1 677 | 334 |
| 15.09.2026 | 20.20 | 20.20 | 20.20 | 20.20 | 62 | 13 |
| 14.09.2026 | 19.24 | 19.24 | 19.24 | 19.24 | 62 | 12 |
| 11.09.2026 | 20.60 | 20.60 | 20.60 | 20.60 | 51 | 11 |
| 10.09.2026 | 21.85 | 21.85 | 20.10 | 20.10 | 141 | 30 |
| 07.08.2026 | 23.50 | 23.50 | 23.50 | 23.50 | 42 | 10 |
| 21.07.2026 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | 20 |
| 14.07.2026 | 19.78 | 19.78 | 19.78 | 19.78 | 48 | 9 |
| 15.06.2026 | 21.20 | 21.20 | 21.20 | 21.20 | 140 | 30 |
| 10.06.2026 | 18.42 | 18.42 | 18.42 | 18.42 | 45 | 8 |
| 09.06.2026 | 17.82 | 17.82 | 17.82 | 17.82 | 45 | 8 |
| 25.05.2026 | 23.00 | 23.00 | 23.00 | 23.00 | 109 | 25 |
| 22.05.2026 | 22.30 | 22.30 | 22.30 | 22.30 | 55 | 12 |
| 21.05.2026 | 22.70 | 22.70 | 22.70 | 22.70 | 54 | 12 |
| 17.04.2026 | 29.20 | 29.20 | 29.20 | 29.20 | 40 | 12 |
| 14.04.2026 | 30.60 | 30.60 | 30.60 | 30.60 | 32 | 10 |
| 02.04.2026 | 28.90 | 28.90 | 28.90 | 28.90 | 45 | 13 |
| 01.04.2026 | 27.55 | 27.55 | 27.55 | 27.55 | 45 | 12 |
| 31.03.2026 | 26.90 | 26.90 | 26.90 | 26.90 | 46 | 12 |
| 30.03.2026 | 25.70 | 25.70 | 25.70 | 25.70 | 40 | 10 |
| 25.03.2026 | 26.65 | 26.65 | 26.65 | 26.65 | 46 | 12 |
| 23.03.2026 | 26.75 | 26.75 | 26.75 | 26.75 | 133 | 36 |
| 20.03.2026 | 26.30 | 26.30 | 26.30 | 26.30 | 47 | 12 |
| 19.03.2026 | 27.00 | 27.00 | 27.00 | 27.00 | 46 | 12 |
| 18.03.2026 | 30.40 | 30.40 | 30.40 | 30.40 | 40 | 12 |
| 13.03.2026 | 31.90 | 32.50 | 31.90 | 32.50 | 78 | 25 |
| 12.03.2026 | 34.55 | 34.55 | 34.05 | 34.05 | 115 | 39 |
| 11.03.2026 | 33.75 | 33.75 | 32.55 | 32.55 | 638 | 215 |
| 10.03.2026 | 35.35 | 35.35 | 35.35 | 35.35 | 35 | 12 |
| 05.03.2026 | 34.00 | 34.00 | 34.00 | 34.00 | 39 | 13 |
| 18.02.2026 | 34.90 | 34.90 | 34.90 | 34.90 | 38 | 13 |
| 17.02.2026 | 32.85 | 32.85 | 32.85 | 32.85 | 38 | 12 |
| 03.02.2026 | 39.05 | 39.05 | 39.05 | 39.05 | 140 | 55 |
| 02.02.2026 | 37.60 | 37.60 | 37.60 | 37.60 | 600 | 226 |
| 27.01.2026 | 40.55 | 40.55 | 40.55 | 40.55 | 936 | 380 |
| 26.01.2026 | 48.30 | 48.30 | 48.05 | 48.05 | 66 | 32 |
| 23.01.2026 | 44.50 | 44.50 | 44.50 | 44.50 | 223 | 99 |
| 22.01.2026 | 40.40 | 40.40 | 40.40 | 40.40 | 100 | 40 |
| 21.01.2026 | 41.05 | 41.05 | 41.00 | 41.00 | 342 | 140 |
| 20.01.2026 | 40.85 | 40.85 | 40.50 | 40.50 | 27 | 11 |
| 19.01.2026 | 39.70 | 39.70 | 39.70 | 39.70 | 5 | 2 |
| 09.01.2026 | 40.80 | 41.45 | 40.80 | 41.45 | 134 | 55 |
| 07.01.2026 | 36.25 | 36.25 | 36.25 | 36.25 | 140 | 51 |
| 29.12.2025 | 34.45 | 34.45 | 32.35 | 32.35 | 49 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus
