Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO72090
44.40-1.45(-3.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.02.2026 | 44.40 | 44.40 | 44.40 | 44.40 | 30 | 1 332 |
| 03.02.2026 | 45.35 | 45.60 | 45.35 | 45.60 | 30 | 1 362 |
| 09.01.2026 | 36.70 | 36.70 | 36.70 | 36.70 | 90 | 3 303 |
| 02.01.2026 | 37.35 | 37.40 | 37.35 | 37.40 | 111 | 4 150 |
| 12.12.2025 | 31.65 | 31.65 | 31.65 | 31.65 | 20 | 633 |
| 09.12.2025 | 30.05 | 30.05 | 30.05 | 30.05 | 200 | 6 010 |
| 02.12.2025 | 27.40 | 27.40 | 27.40 | 27.40 | 50 | 1 370 |
| 21.11.2025 | 24.05 | 24.60 | 24.05 | 24.60 | 106 | 2 578 |
| 14.11.2025 | 26.10 | 26.10 | 26.10 | 26.10 | 50 | 1 305 |
| 13.11.2025 | 27.30 | 27.30 | 27.30 | 27.30 | 100 | 2 730 |
| 12.11.2025 | 29.05 | 29.05 | 29.05 | 29.05 | 250 | 7 263 |
| 03.10.2025 | 25.40 | 25.40 | 25.40 | 25.40 | 250 | 6 350 |
| 30.09.2025 | 21.15 | 21.15 | 21.15 | 21.15 | 99 | 2 094 |
| 18.09.2025 | 21.45 | 21.45 | 21.45 | 21.45 | 10 | 215 |
| 16.09.2025 | 21.80 | 21.80 | 21.80 | 21.80 | 50 | 1 090 |
| 11.09.2025 | 22.75 | 23.00 | 22.10 | 22.10 | 165 | 3 746 |
| 05.09.2025 | 23.10 | 23.10 | 23.10 | 23.10 | 25 | 578 |
| 02.09.2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20 | 409 |
| 01.09.2025 | 20.90 | 20.90 | 20.90 | 20.90 | 80 | 1 672 |
| 22.08.2025 | 28.35 | 28.35 | 27.60 | 27.60 | 190 | 5 304 |
| 11.08.2025 | 35.20 | 35.20 | 35.20 | 35.20 | 10 | 352 |
| 08.08.2025 | 33.80 | 33.80 | 33.80 | 33.80 | 50 | 1 690 |
| 07.08.2025 | 33.00 | 33.25 | 33.00 | 33.25 | 150 | 4 967 |
| 01.08.2025 | 28.00 | 28.00 | 28.00 | 28.00 | 50 | 1 400 |
| 24.06.2025 | 18.36 | 18.36 | 18.36 | 18.36 | 381 | 6 995 |
| 23.06.2025 | 17.44 | 17.44 | 16.38 | 16.38 | 531 | 8 993 |
| 18.06.2025 | 17.74 | 18.24 | 17.74 | 18.24 | 144 | 2 591 |
| 17.06.2025 | 17.98 | 18.44 | 17.98 | 18.44 | 282 | 5 167 |
| 16.06.2025 | 19.04 | 19.04 | 18.16 | 18.16 | 210 | 3 911 |
| 13.06.2025 | 18.48 | 18.48 | 18.48 | 18.48 | 70 | 1 294 |
| 10.06.2025 | 18.14 | 21.35 | 18.14 | 21.35 | 178 | 3 775 |
| 09.06.2025 | 18.18 | 18.18 | 18.18 | 18.18 | 213 | 3 872 |
| 06.06.2025 | 17.48 | 17.48 | 15.80 | 16.40 | 376 | 6 183 |
| 05.06.2025 | 18.98 | 18.98 | 18.04 | 18.04 | 462 | 8 580 |
| 04.06.2025 | 19.94 | 19.94 | 19.04 | 19.92 | 522 | 10 238 |
| 28.05.2025 | 25.60 | 25.60 | 25.60 | 25.60 | 30 | 768 |
| 26.05.2025 | 24.30 | 24.30 | 24.30 | 24.30 | 400 | 9 720 |
| 23.05.2025 | 22.90 | 22.90 | 20.20 | 20.80 | 400 | 8 680 |
| 21.05.2025 | 24.30 | 24.30 | 24.30 | 24.30 | 30 | 729 |
| 19.05.2025 | 22.70 | 22.70 | 22.70 | 22.70 | 20 | 454 |
| 09.05.2025 | 26.60 | 26.60 | 26.60 | 26.60 | 200 | 5 320 |
| 28.04.2025 | 24.70 | 24.70 | 24.70 | 24.70 | 4 | 99 |
| 24.04.2025 | 24.70 | 24.70 | 24.70 | 24.70 | 200 | 4 940 |
| 22.04.2025 | 19.40 | 19.40 | 19.40 | 19.40 | 300 | 5 820 |
| 16.04.2025 | 18.78 | 18.78 | 18.78 | 18.78 | 300 | 5 634 |
| 10.04.2025 | 18.76 | 18.82 | 18.76 | 18.82 | 700 | 13 138 |
| 09.04.2025 | 13.12 | 13.82 | 12.48 | 13.82 | 1 966 | 25 766 |
| 08.04.2025 | 14.24 | 16.10 | 13.76 | 16.10 | 600 | 9 054 |
| 07.04.2025 | 12.00 | 12.70 | 12.00 | 12.44 | 781 | 9 721 |
| 04.04.2025 | 14.58 | 14.86 | 14.58 | 14.86 | 175 | 2 573 |
Biznesradar bez reklam? Sprawdź BR Plus
