Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPAL86868
9.59+0.26(+2.79%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.04.2026 | 10.18 | 10.22 | 9.83 | 10.18 | 938 | 94 |
| 08.04.2026 | 9.20 | 12.12 | 9.20 | 10.98 | 9 550 | 1 010 |
| 07.04.2026 | 6.69 | 6.83 | 5.74 | 5.74 | 1 800 | 119 |
| 02.04.2026 | 7.10 | 8.86 | 7.10 | 8.86 | 1 050 | 82 |
| 01.04.2026 | 7.82 | 7.82 | 6.74 | 7.46 | 6 001 | 443 |
| 31.03.2026 | 5.68 | 7.10 | 5.68 | 6.79 | 25 839 | 1 563 |
| 30.03.2026 | 5.03 | 5.96 | 5.00 | 5.00 | 3 948 | 212 |
| 27.03.2026 | 3.92 | 4.64 | 3.35 | 4.55 | 7 174 | 286 |
| 26.03.2026 | 4.40 | 4.40 | 2.89 | 3.07 | 28 011 | 981 |
| 25.03.2026 | 6.84 | 6.94 | 5.19 | 5.45 | 62 928 | 3 561 |
| 24.03.2026 | 5.43 | 5.70 | 3.99 | 5.49 | 57 253 | 2 978 |
| 23.03.2026 | 6.33 | 6.92 | 5.96 | 6.92 | 1 880 | 128 |
| 20.03.2026 | 7.85 | 7.85 | 5.02 | 5.87 | 2 489 | 147 |
| 19.03.2026 | 6.42 | 6.54 | 5.55 | 5.55 | 1 730 | 111 |
| 18.03.2026 | 9.79 | 9.79 | 9.69 | 9.69 | 1 000 | 97 |
| 12.03.2026 | 14.50 | 14.50 | 14.40 | 14.40 | 250 | 36 |
| 11.03.2026 | 13.74 | 13.74 | 13.70 | 13.70 | 100 | 14 |
| 10.03.2026 | 15.46 | 15.46 | 15.14 | 15.14 | 250 | 38 |
| 09.03.2026 | 13.88 | 13.88 | 13.88 | 13.88 | 800 | 111 |
| 03.03.2026 | 15.82 | 15.82 | 12.80 | 12.80 | 6 222 | 861 |
| 27.02.2026 | 19.78 | 19.78 | 19.78 | 19.78 | 50 | 10 |
| 25.02.2026 | 19.48 | 19.48 | 19.48 | 19.48 | 100 | 19 |
| 24.02.2026 | 17.72 | 17.72 | 17.72 | 17.72 | 60 | 11 |
| 23.02.2026 | 17.20 | 17.20 | 17.20 | 17.20 | 300 | 52 |
| 20.02.2026 | 16.30 | 16.30 | 16.30 | 16.30 | 60 | 10 |
| 19.02.2026 | 14.12 | 14.12 | 14.12 | 14.12 | 400 | 56 |
| 18.02.2026 | 15.58 | 16.96 | 15.58 | 16.20 | 170 | 27 |
| 17.02.2026 | 12.96 | 12.96 | 12.96 | 12.96 | 25 | 3 |
| 13.02.2026 | 14.46 | 15.18 | 13.24 | 15.18 | 1 540 | 211 |
| 12.02.2026 | 15.90 | 16.24 | 15.90 | 16.24 | 999 | 161 |
| 11.02.2026 | 16.10 | 16.10 | 16.10 | 16.10 | 25 | 4 |
| 09.02.2026 | 15.20 | 16.02 | 14.26 | 16.02 | 77 | 12 |
| 05.02.2026 | 16.54 | 16.54 | 15.60 | 15.60 | 4 600 | 750 |
| 03.02.2026 | 20.00 | 20.00 | 18.88 | 18.88 | 92 | 18 |
| 02.02.2026 | 18.02 | 18.02 | 18.02 | 18.02 | 3 000 | 541 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
