Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL69245
34.00-0.65(-1.88%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 23.12.2025 | 41.40 | 41.70 | 41.40 | 41.70 | 252 | 105 |
| 22.12.2025 | 38.00 | 38.10 | 37.50 | 37.50 | 314 | 119 |
| 19.12.2025 | 34.45 | 34.45 | 34.45 | 34.45 | 14 | 5 |
| 18.12.2025 | 34.90 | 34.90 | 34.40 | 34.60 | 326 | 112 |
| 16.12.2025 | 31.45 | 31.45 | 31.45 | 31.45 | 317 | 100 |
| 15.12.2025 | 30.80 | 30.80 | 30.80 | 30.80 | 264 | 81 |
| 12.12.2025 | 29.30 | 29.30 | 29.30 | 29.30 | 36 | 11 |
| 08.12.2025 | 27.80 | 28.00 | 27.80 | 28.00 | 649 | 181 |
| 21.11.2025 | 23.50 | 24.55 | 23.50 | 24.55 | 106 | 25 |
| 20.11.2025 | 24.45 | 24.45 | 24.45 | 24.45 | 50 | 12 |
| 18.11.2025 | 25.40 | 25.40 | 25.40 | 25.40 | 98 | 25 |
| 17.11.2025 | 25.70 | 25.70 | 24.65 | 24.65 | 98 | 25 |
| 14.11.2025 | 24.35 | 25.90 | 24.35 | 25.90 | 102 | 26 |
| 12.11.2025 | 26.25 | 28.00 | 26.25 | 28.00 | 94 | 26 |
| 10.11.2025 | 25.55 | 25.70 | 25.55 | 25.70 | 138 | 35 |
| 06.11.2025 | 26.70 | 26.70 | 24.55 | 24.55 | 149 | 38 |
| 04.11.2025 | 25.65 | 25.65 | 25.65 | 25.65 | 50 | 13 |
| 30.10.2025 | 26.80 | 26.80 | 26.80 | 26.80 | 92 | 25 |
| 28.10.2025 | 24.60 | 24.60 | 24.60 | 24.60 | 48 | 12 |
| 23.10.2025 | 26.70 | 26.70 | 26.70 | 26.70 | 4 | 1 |
| 22.10.2025 | 25.95 | 25.95 | 25.95 | 25.95 | 22 | 6 |
| 21.10.2025 | 26.55 | 26.55 | 25.10 | 25.10 | 1 329 | 335 |
| 16.10.2025 | 32.50 | 32.50 | 32.50 | 32.50 | 24 | 8 |
| 15.10.2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30 | 9 |
| 14.10.2025 | 28.70 | 29.20 | 27.45 | 27.45 | 514 | 142 |
| 13.10.2025 | 27.55 | 28.60 | 27.25 | 28.60 | 875 | 240 |
| 10.10.2025 | 27.50 | 27.50 | 27.50 | 27.50 | 30 | 8 |
| 09.10.2025 | 28.30 | 28.30 | 28.30 | 28.30 | 50 | 14 |
| 08.10.2025 | 26.55 | 26.55 | 26.55 | 26.55 | 44 | 12 |
| 07.10.2025 | 22.35 | 23.70 | 22.35 | 23.70 | 1 040 | 240 |
| 06.10.2025 | 20.85 | 22.55 | 20.85 | 22.55 | 1 090 | 240 |
| 03.10.2025 | 19.80 | 20.60 | 19.80 | 20.60 | 631 | 125 |
| 02.10.2025 | 20.50 | 20.65 | 20.50 | 20.65 | 84 | 17 |
| 30.09.2025 | 18.82 | 18.82 | 18.82 | 18.82 | 37 | 7 |
| 29.09.2025 | 21.20 | 21.20 | 19.64 | 19.96 | 730 | 153 |
Biznesradar bez reklam? Sprawdź BR Plus
