Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL86868
23.10-3.00(-11.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.01.2026 | 28.35 | 30.10 | 23.10 | 23.10 | 3 012 | 701 |
| 28.01.2026 | 26.25 | 26.25 | 26.25 | 26.25 | 58 | 15 |
| 26.01.2026 | 28.50 | 30.10 | 28.15 | 30.10 | 32 050 | 9 195 |
| 23.01.2026 | 25.00 | 25.00 | 25.00 | 25.00 | 110 | 28 |
| 22.01.2026 | 21.65 | 21.65 | 21.65 | 21.65 | 80 | 17 |
| 21.01.2026 | 21.45 | 21.45 | 21.45 | 21.45 | 60 | 13 |
| 20.01.2026 | 20.95 | 20.95 | 20.95 | 20.95 | 80 | 17 |
| 14.01.2026 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | 22 |
| 12.01.2026 | 21.70 | 21.70 | 21.70 | 21.70 | 50 | 11 |
| 09.01.2026 | 21.10 | 22.10 | 21.00 | 21.40 | 1 870 | 408 |
| 08.01.2026 | 16.12 | 17.70 | 15.94 | 17.70 | 2 770 | 453 |
| 07.01.2026 | 17.96 | 17.96 | 15.16 | 17.42 | 11 563 | 1 929 |
| 05.01.2026 | 14.60 | 17.22 | 14.60 | 16.92 | 5 225 | 779 |
| 02.01.2026 | 14.14 | 14.72 | 13.06 | 14.00 | 11 748 | 1 637 |
| 30.12.2025 | 12.86 | 16.08 | 12.36 | 14.70 | 17 806 | 2 616 |
| 29.12.2025 | 17.50 | 17.76 | 12.88 | 12.88 | 12 528 | 1 831 |
| 23.12.2025 | 21.00 | 21.65 | 21.00 | 21.65 | 1 500 | 320 |
| 22.12.2025 | 19.14 | 19.14 | 17.64 | 17.64 | 9 125 | 1 672 |
| 19.12.2025 | 16.02 | 16.02 | 15.50 | 15.50 | 36 000 | 5 674 |
| 18.12.2025 | 15.76 | 16.02 | 15.30 | 16.02 | 37 940 | 5 940 |
| 17.12.2025 | 13.00 | 14.08 | 13.00 | 13.58 | 1 600 | 218 |
| 16.12.2025 | 11.76 | 12.22 | 11.20 | 12.22 | 7 268 | 860 |
| 15.12.2025 | 9.76 | 10.52 | 9.59 | 10.52 | 6 192 | 624 |
| 12.12.2025 | 9.35 | 9.82 | 9.35 | 9.82 | 4 016 | 393 |
| 11.12.2025 | 7.75 | 8.32 | 7.69 | 8.26 | 6 768 | 550 |
| 10.12.2025 | 9.18 | 9.30 | 7.20 | 7.20 | 12 995 | 1 113 |
| 09.12.2025 | 8.04 | 8.35 | 8.04 | 8.35 | 400 | 33 |
| 08.12.2025 | 8.17 | 8.64 | 8.01 | 8.64 | 2 252 | 190 |
| 05.12.2025 | 7.71 | 7.90 | 7.71 | 7.90 | 2 520 | 195 |
| 04.12.2025 | 6.76 | 6.85 | 6.23 | 6.85 | 3 240 | 217 |
| 03.12.2025 | 6.80 | 7.95 | 6.80 | 7.95 | 4 100 | 295 |
| 02.12.2025 | 6.92 | 7.58 | 5.96 | 7.06 | 30 914 | 2 104 |
| 01.12.2025 | 7.74 | 8.34 | 6.36 | 6.38 | 16 631 | 1 216 |
| 28.11.2025 | 7.11 | 7.11 | 6.94 | 6.94 | 2 545 | 179 |
| 27.11.2025 | 6.18 | 6.47 | 6.13 | 6.47 | 4 873 | 307 |
| 26.11.2025 | 5.73 | 6.05 | 5.73 | 6.05 | 1 990 | 116 |
| 25.11.2025 | 4.91 | 5.30 | 4.48 | 5.09 | 20 638 | 1 061 |
| 24.11.2025 | 4.72 | 5.35 | 4.72 | 5.29 | 8 100 | 405 |
| 21.11.2025 | 3.68 | 5.46 | 3.65 | 3.76 | 100 237 | 4 301 |
| 20.11.2025 | 4.87 | 5.88 | 4.76 | 5.46 | 8 300 | 440 |
| 19.11.2025 | 6.50 | 6.59 | 5.23 | 5.23 | 5 830 | 367 |
| 18.11.2025 | 5.25 | 5.98 | 4.77 | 5.04 | 10 100 | 532 |
| 17.11.2025 | 6.32 | 6.32 | 4.90 | 4.90 | 12 330 | 675 |
| 14.11.2025 | 5.98 | 6.45 | 4.67 | 6.45 | 5 564 | 315 |
| 13.11.2025 | 8.99 | 9.22 | 7.43 | 7.43 | 23 340 | 2 140 |
| 12.11.2025 | 7.17 | 8.59 | 7.17 | 8.59 | 3 406 | 252 |
| 10.11.2025 | 5.91 | 6.11 | 5.90 | 6.11 | 160 | 10 |
| 07.11.2025 | 5.46 | 5.46 | 4.76 | 4.76 | 3 113 | 169 |
| 06.11.2025 | 7.37 | 7.44 | 4.97 | 4.97 | 6 349 | 416 |
| 05.11.2025 | 6.25 | 6.78 | 5.49 | 6.15 | 13 170 | 775 |
Biznesradar bez reklam? Sprawdź BR Plus
