Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL83808
2.41-0.79(-24.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.10.2026 | 2.60 | 2.82 | 2.41 | 2.41 | 10 890 | 28 315 |
| 05.10.2026 | 3.08 | 3.52 | 2.82 | 3.25 | 4 625 | 14 604 |
| 02.10.2026 | 3.68 | 3.68 | 3.20 | 3.20 | 3 810 | 127 |
| 01.10.2026 | 3.35 | 3.57 | 2.76 | 3.12 | 1 630 | 52 |
| 30.09.2026 | 5.08 | 5.41 | 4.35 | 4.35 | 2 710 | 133 |
| 29.09.2026 | 4.88 | 4.88 | 4.48 | 4.48 | 2 077 | 95 |
| 28.09.2026 | 4.98 | 4.98 | 4.57 | 4.64 | 600 | 28 |
| 25.09.2026 | 6.00 | 6.55 | 5.89 | 6.55 | 510 | 32 |
| 24.09.2026 | 7.01 | 7.01 | 7.01 | 7.01 | 360 | 25 |
| 23.09.2026 | 7.44 | 7.44 | 6.35 | 6.35 | 1 220 | 84 |
| 22.09.2026 | 7.53 | 7.82 | 7.13 | 7.80 | 2 280 | 174 |
| 21.09.2026 | 8.08 | 8.80 | 7.84 | 8.80 | 2 020 | 170 |
| 18.09.2026 | 9.21 | 9.21 | 9.21 | 9.21 | 550 | 51 |
| 16.09.2026 | 8.47 | 8.47 | 8.47 | 8.47 | 50 | 4 |
| 14.09.2026 | 7.53 | 7.53 | 7.53 | 7.53 | 30 | 2 |
| 11.09.2026 | 8.13 | 8.44 | 8.13 | 8.44 | 320 | 26 |
| 10.09.2026 | 7.66 | 7.66 | 7.66 | 7.66 | 300 | 23 |
| 03.09.2026 | 10.66 | 10.66 | 10.66 | 10.66 | 500 | 53 |
| 02.09.2026 | 8.80 | 8.80 | 8.80 | 8.80 | 5 | 0 |
| 31.08.2026 | 11.66 | 11.66 | 10.90 | 10.90 | 1 900 | 211 |
| 28.08.2026 | 10.56 | 10.56 | 10.56 | 10.56 | 90 | 10 |
| 24.08.2026 | 9.36 | 9.36 | 9.36 | 9.36 | 4 | 0 |
| 20.08.2026 | 8.99 | 8.99 | 8.99 | 8.99 | 90 | 8 |
| 19.08.2026 | 7.64 | 8.77 | 7.64 | 8.77 | 335 | 28 |
| 18.08.2026 | 8.08 | 8.08 | 8.08 | 8.08 | 125 | 10 |
| 06.08.2026 | 11.30 | 11.30 | 11.30 | 11.30 | 400 | 45 |
| 05.08.2026 | 10.66 | 10.66 | 10.66 | 10.66 | 180 | 19 |
| 04.08.2026 | 8.90 | 9.23 | 8.90 | 9.23 | 70 | 6 |
| 03.08.2026 | 6.09 | 6.09 | 6.09 | 6.09 | 30 | 2 |
| 31.07.2026 | 8.09 | 8.09 | 7.49 | 7.49 | 748 | 60 |
| 28.07.2026 | 6.46 | 6.46 | 6.46 | 6.46 | 14 | 1 |
| 24.07.2026 | 6.07 | 6.07 | 6.07 | 6.07 | 728 | 44 |
| 17.07.2026 | 5.91 | 5.91 | 5.91 | 5.91 | 20 | 1 |
| 09.07.2026 | 6.67 | 6.67 | 6.67 | 6.67 | 50 | 3 |
| 08.07.2026 | 5.31 | 5.46 | 5.31 | 5.46 | 1 942 | 105 |
| 07.07.2026 | 7.63 | 7.63 | 7.63 | 7.63 | 13 | 1 |
| 06.07.2026 | 7.52 | 7.52 | 7.52 | 7.52 | 15 | 1 |
| 02.07.2026 | 7.31 | 7.34 | 6.93 | 6.93 | 853 | 62 |
| 29.06.2026 | 5.35 | 5.59 | 5.35 | 5.59 | 719 | 39 |
| 26.06.2026 | 4.94 | 5.24 | 4.92 | 5.24 | 1 652 | 84 |
| 25.06.2026 | 3.79 | 4.05 | 3.79 | 4.05 | 1 400 | 56 |
| 24.06.2026 | 4.05 | 4.15 | 3.62 | 3.70 | 3 650 | 138 |
| 22.06.2026 | 7.92 | 7.92 | 7.92 | 7.92 | 199 | 16 |
| 19.06.2026 | 6.93 | 6.93 | 6.50 | 6.50 | 229 | 16 |
| 15.06.2026 | 10.08 | 10.08 | 10.06 | 10.06 | 3 000 | 302 |
| 09.06.2026 | 5.53 | 6.67 | 5.53 | 6.67 | 424 | 25 |
| 08.06.2026 | 4.90 | 4.90 | 4.90 | 4.90 | 254 | 12 |
| 08.04.2026 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | 20 |
| 01.04.2026 | 15.78 | 15.78 | 15.78 | 15.78 | 70 | 11 |
| 23.03.2026 | 15.32 | 15.32 | 15.32 | 15.32 | 70 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus
