Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL86652
20.85-0.15(-0.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 21.35 | 21.35 | 21.35 | 21.35 | 40 | 9 |
| 05.01.2026 | 18.92 | 20.50 | 18.92 | 20.35 | 289 | 58 |
| 02.01.2026 | 17.26 | 17.26 | 17.26 | 17.26 | 1 500 | 259 |
| 30.12.2025 | 16.10 | 19.50 | 16.10 | 18.58 | 733 | 134 |
| 29.12.2025 | 20.00 | 20.80 | 16.42 | 16.42 | 2 654 | 525 |
| 23.12.2025 | 22.85 | 25.60 | 22.85 | 25.60 | 1 195 | 299 |
| 22.12.2025 | 21.70 | 22.35 | 21.35 | 21.85 | 3 940 | 865 |
| 19.12.2025 | 19.10 | 19.22 | 18.30 | 19.22 | 1 675 | 318 |
| 18.12.2025 | 19.18 | 19.42 | 18.14 | 18.54 | 3 415 | 649 |
| 17.12.2025 | 17.14 | 17.66 | 16.18 | 16.18 | 4 200 | 712 |
| 16.12.2025 | 15.02 | 15.82 | 14.82 | 15.82 | 2 905 | 437 |
| 15.12.2025 | 13.12 | 13.98 | 12.92 | 13.98 | 1 273 | 173 |
| 12.12.2025 | 12.90 | 13.94 | 12.42 | 12.62 | 2 743 | 362 |
| 11.12.2025 | 11.28 | 11.82 | 11.22 | 11.82 | 755 | 87 |
| 10.12.2025 | 12.60 | 12.60 | 10.74 | 10.74 | 675 | 80 |
| 09.12.2025 | 11.60 | 12.34 | 11.60 | 12.32 | 975 | 119 |
| 08.12.2025 | 11.46 | 11.98 | 11.14 | 11.28 | 1 115 | 129 |
| 05.12.2025 | 11.10 | 11.30 | 11.10 | 11.30 | 525 | 59 |
| 04.12.2025 | 10.36 | 10.80 | 9.74 | 10.22 | 1 195 | 124 |
| 03.12.2025 | 10.86 | 11.36 | 10.86 | 11.36 | 700 | 78 |
| 02.12.2025 | 10.06 | 11.04 | 10.06 | 10.32 | 565 | 58 |
| 01.12.2025 | 11.16 | 11.70 | 9.70 | 9.70 | 1 445 | 157 |
| 28.11.2025 | 10.50 | 10.68 | 10.40 | 10.66 | 2 000 | 213 |
| 27.11.2025 | 9.74 | 9.78 | 9.34 | 9.75 | 960 | 93 |
| 26.11.2025 | 9.16 | 9.56 | 9.16 | 9.31 | 680 | 63 |
| 25.11.2025 | 8.54 | 8.93 | 8.27 | 8.27 | 660 | 57 |
| 24.11.2025 | 8.20 | 8.75 | 8.04 | 8.75 | 1 220 | 103 |
| 21.11.2025 | 7.33 | 8.72 | 7.22 | 7.47 | 3 352 | 263 |
| 20.11.2025 | 9.15 | 9.92 | 9.06 | 9.91 | 460 | 44 |
| 19.11.2025 | 10.06 | 10.06 | 8.78 | 8.78 | 290 | 28 |
| 13.11.2025 | 11.00 | 11.00 | 11.00 | 11.00 | 80 | 9 |
| 12.11.2025 | 10.82 | 10.82 | 10.82 | 10.82 | 20 000 | 2 164 |
| 07.11.2025 | 9.13 | 9.20 | 8.22 | 8.22 | 2 810 | 257 |
| 06.11.2025 | 8.89 | 8.89 | 8.89 | 8.89 | 12 | 1 |
| 05.11.2025 | 9.32 | 10.32 | 9.00 | 10.16 | 28 203 | 2 751 |
| 04.11.2025 | 9.75 | 9.75 | 9.48 | 9.48 | 20 | 2 |
| 30.10.2025 | 10.22 | 10.80 | 9.47 | 10.80 | 5 777 | 607 |
| 29.10.2025 | 9.98 | 9.98 | 9.30 | 9.89 | 4 250 | 411 |
| 28.10.2025 | 7.98 | 8.05 | 7.50 | 8.05 | 2 618 | 209 |
| 27.10.2025 | 10.30 | 10.30 | 8.80 | 8.80 | 646 | 62 |
| 24.10.2025 | 9.30 | 10.80 | 9.30 | 10.80 | 1 880 | 198 |
| 23.10.2025 | 11.02 | 11.72 | 10.68 | 11.36 | 4 384 | 489 |
| 22.10.2025 | 10.36 | 10.36 | 10.12 | 10.12 | 1 015 | 105 |
| 21.10.2025 | 10.86 | 10.86 | 10.86 | 10.86 | 120 | 13 |
| 20.10.2025 | 10.70 | 12.44 | 10.70 | 12.44 | 7 400 | 896 |
| 16.10.2025 | 15.60 | 15.60 | 15.60 | 15.60 | 111 | 17 |
| 15.10.2025 | 14.40 | 14.94 | 14.40 | 14.76 | 1 081 | 159 |
| 13.10.2025 | 11.40 | 12.72 | 11.28 | 12.72 | 10 000 | 1 213 |
Biznesradar bez reklam? Sprawdź BR Plus
