Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL86652
10.78-0.38(-3.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10.78 | 10.78 | 10.78 | 10.78 | 620 | 67 |
| 01.04.2026 | 10.64 | 10.64 | 10.64 | 10.64 | 20 | 2 |
| 31.03.2026 | 9.63 | 9.92 | 9.63 | 9.92 | 654 | 63 |
| 30.03.2026 | 8.98 | 8.98 | 8.98 | 8.98 | 554 | 50 |
| 27.03.2026 | 8.01 | 8.01 | 8.01 | 8.01 | 130 | 10 |
| 26.03.2026 | 7.75 | 7.75 | 6.63 | 6.63 | 170 | 12 |
| 25.03.2026 | 10.30 | 10.46 | 9.18 | 9.18 | 950 | 97 |
| 24.03.2026 | 8.49 | 8.49 | 8.07 | 8.07 | 40 | 3 |
| 23.03.2026 | 6.89 | 10.38 | 6.89 | 10.00 | 2 295 | 209 |
| 16.03.2026 | 13.70 | 13.70 | 13.70 | 13.70 | 20 | 3 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
