Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL83816
4.15-0.73(-14.96%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.10.2026 | 4.27 | 4.27 | 4.15 | 4.15 | 250 | 1 048 |
| 05.10.2026 | 4.90 | 4.90 | 4.88 | 4.88 | 100 | 489 |
| 02.10.2026 | 4.96 | 5.78 | 4.96 | 5.78 | 160 | 8 |
| 01.10.2026 | 5.28 | 5.28 | 4.39 | 4.66 | 630 | 29 |
| 29.09.2026 | 6.20 | 6.20 | 6.20 | 6.20 | 20 | 1 |
| 28.09.2026 | 6.47 | 6.47 | 6.47 | 6.47 | 30 | 2 |
| 22.09.2026 | 9.38 | 9.38 | 9.38 | 9.38 | 550 | 52 |
| 17.09.2026 | 9.39 | 9.39 | 9.39 | 9.39 | 550 | 52 |
| 16.09.2026 | 9.52 | 9.52 | 9.52 | 9.52 | 1 550 | 148 |
| 14.09.2026 | 8.70 | 8.70 | 8.70 | 8.70 | 3 000 | 261 |
| 11.09.2026 | 9.46 | 10.16 | 9.46 | 10.16 | 1 550 | 150 |
| 03.09.2026 | 11.82 | 12.22 | 11.82 | 12.22 | 3 630 | 431 |
| 02.09.2026 | 9.58 | 10.12 | 9.58 | 10.12 | 630 | 63 |
| 28.08.2026 | 13.18 | 13.18 | 13.18 | 13.18 | 300 | 40 |
| 24.08.2026 | 12.00 | 12.00 | 12.00 | 12.00 | 150 | 18 |
| 14.08.2026 | 10.30 | 10.30 | 10.30 | 10.30 | 150 | 15 |
| 13.08.2026 | 11.06 | 11.06 | 11.06 | 11.06 | 300 | 33 |
| 04.08.2026 | 11.12 | 11.12 | 11.12 | 11.12 | 20 | 2 |
| 03.08.2026 | 7.60 | 7.79 | 7.60 | 7.79 | 624 | 48 |
| 31.07.2026 | 9.53 | 9.53 | 9.53 | 9.53 | 5 | 0 |
| 30.07.2026 | 9.71 | 9.71 | 9.71 | 9.71 | 273 | 27 |
| 29.07.2026 | 7.63 | 7.63 | 7.63 | 7.63 | 40 | 3 |
| 27.07.2026 | 9.23 | 9.30 | 8.96 | 9.18 | 719 | 66 |
| 24.07.2026 | 7.64 | 8.44 | 7.63 | 8.44 | 260 | 21 |
| 23.07.2026 | 8.89 | 8.89 | 8.17 | 8.17 | 426 | 37 |
| 22.07.2026 | 9.97 | 10.28 | 9.97 | 10.28 | 284 | 28 |
| 21.07.2026 | 9.56 | 9.56 | 9.02 | 9.02 | 466 | 43 |
| 16.07.2026 | 9.18 | 9.18 | 9.18 | 9.18 | 227 | 21 |
| 14.07.2026 | 8.95 | 9.77 | 8.95 | 9.77 | 734 | 70 |
| 03.07.2026 | 8.92 | 8.92 | 8.92 | 8.92 | 250 | 22 |
| 01.07.2026 | 5.79 | 7.10 | 5.79 | 7.10 | 2 068 | 127 |
| 26.06.2026 | 6.39 | 6.60 | 6.39 | 6.60 | 750 | 48 |
| 22.06.2026 | 9.49 | 9.49 | 9.49 | 9.49 | 1 700 | 161 |
| 19.06.2026 | 8.92 | 8.92 | 8.34 | 8.34 | 1 700 | 149 |
| 10.06.2026 | 6.84 | 7.82 | 6.84 | 7.82 | 364 | 27 |
| 21.05.2026 | 12.16 | 12.16 | 12.16 | 12.16 | 234 | 28 |
| 23.04.2026 | 17.20 | 17.20 | 17.20 | 17.20 | 100 | 17 |
| 17.04.2026 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | 21 |
| 16.04.2026 | 19.56 | 19.56 | 19.56 | 19.56 | 100 | 20 |
| 09.04.2026 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | 20 |
| 08.04.2026 | 18.94 | 18.94 | 18.94 | 18.94 | 30 | 6 |
| 27.03.2026 | 13.44 | 13.44 | 13.44 | 13.44 | 206 | 28 |
| 23.03.2026 | 13.68 | 13.68 | 13.68 | 13.68 | 100 | 14 |
| 17.03.2026 | 22.30 | 22.30 | 22.30 | 22.30 | 900 | 201 |
| 12.03.2026 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | 24 |
| 10.03.2026 | 24.80 | 24.80 | 24.80 | 24.80 | 80 | 20 |
| 03.03.2026 | 23.95 | 23.95 | 23.80 | 23.80 | 126 | 30 |
| 27.02.2026 | 29.30 | 29.30 | 29.30 | 29.30 | 68 | 20 |
| 24.02.2026 | 26.95 | 26.95 | 26.95 | 26.95 | 444 | 120 |
| 09.02.2026 | 25.15 | 25.15 | 25.15 | 25.15 | 100 | 25 |
Biznesradar bez reklam? Sprawdź BR Plus
