Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL86652
13.70-1.20(-8.05%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.03.2026 | 18.56 | 18.56 | 18.24 | 18.24 | 65 | 12 |
| 04.03.2026 | 18.80 | 19.22 | 18.24 | 18.24 | 275 | 52 |
| 03.03.2026 | 19.50 | 19.50 | 16.84 | 16.84 | 195 | 37 |
| 02.03.2026 | 22.75 | 23.25 | 22.75 | 23.25 | 110 | 25 |
| 27.02.2026 | 22.85 | 22.85 | 21.85 | 21.95 | 110 | 24 |
| 25.02.2026 | 22.85 | 24.70 | 22.85 | 23.05 | 135 | 32 |
| 24.02.2026 | 21.00 | 21.00 | 21.00 | 21.00 | 25 | 5 |
| 23.02.2026 | 21.30 | 21.30 | 21.30 | 21.30 | 100 | 21 |
| 20.02.2026 | 20.00 | 20.00 | 19.46 | 19.62 | 310 | 61 |
| 18.02.2026 | 19.18 | 20.60 | 19.18 | 20.60 | 131 | 25 |
| 17.02.2026 | 16.00 | 16.00 | 16.00 | 16.00 | 10 | 2 |
| 13.02.2026 | 17.00 | 17.00 | 17.00 | 17.00 | 10 | 2 |
| 12.02.2026 | 18.96 | 18.96 | 18.96 | 18.96 | 300 | 57 |
| 09.02.2026 | 19.06 | 19.06 | 17.86 | 17.86 | 230 | 43 |
| 06.02.2026 | 17.18 | 18.84 | 17.18 | 18.84 | 270 | 47 |
| 05.02.2026 | 19.86 | 19.86 | 19.86 | 19.86 | 22 | 4 |
| 04.02.2026 | 23.70 | 23.70 | 21.80 | 21.80 | 164 | 37 |
| 03.02.2026 | 23.20 | 23.70 | 22.70 | 22.70 | 110 | 25 |
| 02.02.2026 | 17.18 | 21.70 | 17.18 | 19.96 | 3 730 | 657 |
| 30.01.2026 | 23.65 | 24.05 | 20.15 | 23.05 | 476 | 107 |
| 29.01.2026 | 31.70 | 34.10 | 26.55 | 27.00 | 1 495 | 466 |
| 28.01.2026 | 27.60 | 30.00 | 27.60 | 29.50 | 705 | 205 |
| 27.01.2026 | 29.95 | 30.15 | 24.70 | 24.85 | 670 | 184 |
| 26.01.2026 | 32.40 | 34.35 | 31.80 | 34.00 | 785 | 262 |
| 23.01.2026 | 26.30 | 30.00 | 26.30 | 30.00 | 1 336 | 383 |
| 22.01.2026 | 25.10 | 25.25 | 25.10 | 25.25 | 120 | 30 |
| 21.01.2026 | 24.75 | 25.15 | 24.10 | 24.10 | 510 | 125 |
| 20.01.2026 | 25.00 | 25.45 | 24.40 | 24.40 | 330 | 82 |
| 19.01.2026 | 23.05 | 23.70 | 23.05 | 23.70 | 185 | 43 |
| 16.01.2026 | 21.25 | 21.60 | 20.50 | 21.05 | 580 | 123 |
| 15.01.2026 | 23.50 | 23.50 | 23.15 | 23.50 | 220 | 51 |
| 14.01.2026 | 25.30 | 25.50 | 24.65 | 24.65 | 165 | 41 |
| 13.01.2026 | 23.80 | 26.00 | 23.80 | 26.00 | 310 | 78 |
| 12.01.2026 | 25.45 | 25.80 | 24.75 | 25.55 | 2 070 | 526 |
| 09.01.2026 | 24.70 | 25.30 | 24.70 | 25.30 | 1 400 | 351 |
| 08.01.2026 | 19.68 | 20.85 | 19.68 | 20.85 | 150 | 31 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
