Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL83808
27.80-3.65(-11.61%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.01.2026 | 27.80 | 27.80 | 27.80 | 27.80 | 3 | 1 |
| 28.01.2026 | 32.65 | 34.15 | 32.65 | 34.15 | 43 | 15 |
| 27.01.2026 | 34.50 | 34.50 | 34.50 | 34.50 | 1 500 | 518 |
| 26.01.2026 | 35.90 | 37.75 | 35.90 | 37.75 | 53 | 20 |
| 23.01.2026 | 31.20 | 34.85 | 31.20 | 34.85 | 1 503 | 471 |
| 22.01.2026 | 29.75 | 29.75 | 29.75 | 29.75 | 50 | 15 |
| 21.01.2026 | 30.00 | 30.00 | 29.20 | 29.20 | 2 000 | 592 |
| 20.01.2026 | 28.95 | 28.95 | 28.95 | 28.95 | 50 | 14 |
| 13.01.2026 | 30.45 | 30.45 | 29.55 | 29.55 | 2 000 | 600 |
| 12.01.2026 | 29.85 | 29.85 | 29.85 | 29.85 | 50 | 15 |
| 09.01.2026 | 29.80 | 29.80 | 29.40 | 29.40 | 2 000 | 592 |
| 07.01.2026 | 23.45 | 25.50 | 23.45 | 25.50 | 70 | 17 |
| 05.01.2026 | 24.70 | 24.90 | 24.70 | 24.90 | 5 000 | 1 240 |
| 29.12.2025 | 24.00 | 24.70 | 21.80 | 21.80 | 2 147 | 498 |
| 23.12.2025 | 28.15 | 30.20 | 28.15 | 29.90 | 7 097 | 2 121 |
| 22.12.2025 | 26.30 | 26.30 | 26.25 | 26.25 | 1 057 | 278 |
| 19.12.2025 | 23.50 | 23.50 | 23.50 | 23.50 | 3 000 | 705 |
| 18.12.2025 | 23.45 | 23.70 | 23.05 | 23.05 | 5 920 | 1 384 |
| 17.12.2025 | 21.60 | 21.75 | 21.35 | 21.35 | 1 929 | 418 |
| 15.12.2025 | 17.66 | 18.80 | 17.66 | 18.80 | 2 507 | 463 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
