Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL83808
18.20+1.78(+10.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18.20 | 18.20 | 18.20 | 18.20 | 707 | 129 |
| 05.12.2025 | 15.82 | 16.12 | 15.72 | 16.12 | 710 | 112 |
| 01.12.2025 | 15.78 | 16.22 | 15.74 | 16.22 | 3 359 | 530 |
| 28.11.2025 | 14.82 | 15.16 | 14.74 | 15.16 | 3 171 | 474 |
| 27.11.2025 | 14.40 | 14.40 | 14.38 | 14.38 | 425 | 61 |
| 26.11.2025 | 14.16 | 14.16 | 14.16 | 14.16 | 60 | 9 |
| 25.11.2025 | 13.42 | 13.42 | 13.42 | 13.42 | 100 | 13 |
| 21.11.2025 | 12.10 | 12.10 | 12.10 | 12.10 | 100 | 12 |
| 20.11.2025 | 12.88 | 14.00 | 12.88 | 14.00 | 200 | 27 |
| 19.11.2025 | 14.52 | 14.52 | 14.52 | 14.52 | 60 | 9 |
| 18.11.2025 | 13.92 | 13.92 | 13.92 | 13.92 | 100 | 14 |
| 12.11.2025 | 15.98 | 16.48 | 15.98 | 16.48 | 180 | 29 |
| 06.11.2025 | 15.50 | 15.50 | 15.50 | 15.50 | 100 | 16 |
| 05.11.2025 | 13.82 | 13.82 | 13.82 | 13.82 | 5 | 1 |
| 29.10.2025 | 14.32 | 14.32 | 14.32 | 14.32 | 80 | 11 |
| 28.10.2025 | 12.54 | 12.74 | 12.54 | 12.74 | 2 800 | 354 |
| 27.10.2025 | 14.56 | 14.56 | 14.56 | 14.56 | 140 | 20 |
| 24.10.2025 | 13.80 | 13.80 | 13.64 | 13.64 | 250 | 34 |
| 23.10.2025 | 15.34 | 16.20 | 15.34 | 16.20 | 150 | 23 |
| 22.10.2025 | 14.74 | 14.74 | 14.74 | 14.74 | 100 | 15 |
| 21.10.2025 | 14.88 | 14.88 | 13.66 | 13.66 | 1 823 | 252 |
| 17.10.2025 | 19.46 | 20.10 | 17.78 | 18.00 | 477 | 89 |
| 16.10.2025 | 20.20 | 21.05 | 20.20 | 21.05 | 280 | 57 |
| 15.10.2025 | 19.46 | 19.46 | 19.18 | 19.18 | 113 | 22 |
| 14.10.2025 | 16.52 | 17.42 | 16.48 | 17.42 | 5 900 | 976 |
| 13.10.2025 | 15.62 | 16.50 | 15.62 | 16.50 | 6 100 | 981 |
| 10.10.2025 | 16.64 | 16.80 | 16.64 | 16.80 | 519 | 87 |
| 09.10.2025 | 16.22 | 17.50 | 16.22 | 16.82 | 7 939 | 1 309 |
| 08.10.2025 | 13.40 | 15.60 | 13.30 | 15.22 | 23 943 | 3 415 |
| 07.10.2025 | 10.92 | 12.76 | 10.62 | 12.76 | 17 263 | 1 994 |
| 06.10.2025 | 9.32 | 11.00 | 9.30 | 11.00 | 8 618 | 832 |
| 03.10.2025 | 9.02 | 9.42 | 9.02 | 9.38 | 990 | 93 |
| 02.10.2025 | 9.44 | 9.54 | 8.28 | 8.28 | 7 620 | 700 |
| 01.10.2025 | 8.13 | 9.02 | 7.99 | 7.99 | 3 474 | 291 |
| 30.09.2025 | 8.41 | 8.41 | 7.25 | 8.32 | 18 487 | 1 490 |
| 29.09.2025 | 9.78 | 9.78 | 8.30 | 8.95 | 4 628 | 416 |
| 26.09.2025 | 9.05 | 9.56 | 8.61 | 9.56 | 3 238 | 295 |
| 25.09.2025 | 6.99 | 8.63 | 6.95 | 8.61 | 21 902 | 1 712 |
| 24.09.2025 | 7.21 | 7.33 | 7.21 | 7.33 | 5 178 | 374 |
| 23.09.2025 | 6.37 | 7.54 | 6.37 | 7.54 | 5 579 | 387 |
| 22.09.2025 | 4.99 | 6.27 | 4.99 | 6.27 | 11 923 | 679 |
| 19.09.2025 | 4.60 | 4.83 | 4.36 | 4.40 | 2 140 | 96 |
| 18.09.2025 | 4.99 | 4.99 | 4.31 | 4.31 | 900 | 42 |
| 17.09.2025 | 5.22 | 5.24 | 4.65 | 5.18 | 3 848 | 193 |
| 16.09.2025 | 6.40 | 6.74 | 5.92 | 5.96 | 1 262 | 80 |
| 15.09.2025 | 5.85 | 6.13 | 5.85 | 6.13 | 350 | 21 |
| 12.09.2025 | 6.90 | 8.01 | 6.90 | 8.01 | 5 370 | 382 |
| 11.09.2025 | 6.13 | 6.13 | 6.13 | 6.13 | 1 | 0 |
| 10.09.2025 | 5.19 | 6.61 | 4.97 | 6.47 | 15 487 | 919 |
| 09.09.2025 | 4.98 | 4.98 | 4.23 | 4.49 | 10 333 | 489 |
Biznesradar bez reklam? Sprawdź BR Plus
