Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL83816
22.30+0.25(+1.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2026 | 29.65 | 29.65 | 29.65 | 29.65 | 100 | 30 |
| 02.02.2026 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | 26 |
| 30.01.2026 | 29.25 | 29.65 | 29.25 | 29.65 | 14 | 4 |
| 28.01.2026 | 33.55 | 34.10 | 33.55 | 34.10 | 13 | 4 |
| 09.01.2026 | 31.40 | 31.40 | 31.40 | 31.40 | 25 | 8 |
| 29.12.2025 | 25.55 | 25.55 | 25.55 | 25.55 | 400 | 102 |
| 23.12.2025 | 29.25 | 29.25 | 29.25 | 29.25 | 81 | 24 |
| 09.12.2025 | 18.48 | 18.48 | 18.48 | 18.48 | 81 | 15 |
| 28.11.2025 | 16.42 | 16.92 | 16.42 | 16.92 | 874 | 146 |
| 21.11.2025 | 14.28 | 14.28 | 14.28 | 14.28 | 50 | 7 |
| 24.10.2025 | 17.38 | 17.38 | 17.38 | 17.38 | 100 | 17 |
| 21.10.2025 | 16.40 | 16.60 | 15.64 | 15.64 | 2 504 | 412 |
| 17.10.2025 | 22.15 | 22.15 | 18.96 | 18.96 | 574 | 114 |
| 15.10.2025 | 20.60 | 20.60 | 20.60 | 20.60 | 1 060 | 218 |
| 13.10.2025 | 17.20 | 17.70 | 16.72 | 17.70 | 669 | 112 |
| 10.10.2025 | 14.86 | 14.86 | 14.86 | 14.86 | 40 | 6 |
| 09.10.2025 | 19.00 | 19.00 | 19.00 | 19.00 | 60 | 11 |
| 08.10.2025 | 14.76 | 14.76 | 14.76 | 14.76 | 40 | 6 |
| 06.10.2025 | 12.70 | 12.70 | 12.70 | 12.70 | 235 | 30 |
| 03.10.2025 | 10.72 | 10.72 | 10.72 | 10.72 | 1 550 | 166 |
| 02.10.2025 | 10.40 | 10.40 | 10.40 | 10.40 | 3 000 | 312 |
| 29.09.2025 | 10.94 | 11.02 | 10.94 | 11.02 | 1 000 | 110 |
| 26.09.2025 | 10.40 | 10.40 | 10.18 | 10.22 | 5 396 | 550 |
| 25.09.2025 | 9.05 | 9.99 | 9.05 | 9.99 | 14 254 | 1 326 |
| 24.09.2025 | 8.67 | 8.67 | 8.67 | 8.67 | 3 000 | 260 |
| 23.09.2025 | 7.85 | 8.37 | 7.85 | 8.36 | 795 | 66 |
| 22.09.2025 | 7.10 | 7.66 | 7.10 | 7.66 | 550 | 39 |
| 18.09.2025 | 6.00 | 6.00 | 6.00 | 6.00 | 120 | 7 |
| 17.09.2025 | 6.60 | 6.69 | 6.10 | 6.10 | 1 085 | 69 |
| 16.09.2025 | 7.10 | 7.10 | 7.10 | 7.10 | 20 | 1 |
| 12.09.2025 | 8.32 | 9.30 | 8.32 | 9.30 | 370 | 32 |
| 11.09.2025 | 7.21 | 8.25 | 7.21 | 8.25 | 2 189 | 161 |
| 10.09.2025 | 6.43 | 8.16 | 6.43 | 8.16 | 3 959 | 292 |
| 09.09.2025 | 5.76 | 5.76 | 5.76 | 5.76 | 785 | 45 |
| 08.09.2025 | 5.50 | 6.30 | 5.50 | 6.30 | 1 438 | 85 |
| 05.09.2025 | 5.49 | 5.49 | 4.44 | 4.44 | 2 108 | 111 |
| 04.09.2025 | 6.00 | 6.00 | 5.19 | 5.58 | 1 968 | 111 |
| 03.09.2025 | 6.02 | 6.60 | 6.02 | 6.60 | 1 654 | 104 |
| 02.09.2025 | 6.00 | 6.00 | 5.93 | 5.93 | 4 908 | 292 |
| 01.09.2025 | 5.36 | 5.72 | 5.14 | 5.72 | 7 462 | 399 |
| 29.08.2025 | 4.50 | 4.57 | 4.48 | 4.48 | 4 556 | 206 |
| 28.08.2025 | 4.81 | 4.87 | 4.81 | 4.87 | 2 146 | 104 |
| 27.08.2025 | 3.91 | 3.91 | 3.91 | 3.91 | 941 | 37 |
Biznesradar bez reklam? Sprawdź BR Plus
