Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO80325
30.00+1.10(+3.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.01.2026 | 29.60 | 30.00 | 29.60 | 30.00 | 157 | 4 670 |
| 05.01.2026 | 29.05 | 29.05 | 29.05 | 29.05 | 30 | 872 |
| 22.12.2025 | 26.20 | 26.20 | 26.20 | 26.20 | 184 | 4 821 |
| 19.12.2025 | 26.10 | 26.10 | 26.10 | 26.10 | 184 | 4 802 |
| 12.12.2025 | 24.20 | 24.20 | 24.20 | 24.20 | 30 | 726 |
| 10.12.2025 | 21.60 | 21.60 | 21.60 | 21.60 | 70 | 1 512 |
| 09.12.2025 | 21.75 | 21.95 | 21.75 | 21.95 | 6 013 | 131 415 |
| 08.12.2025 | 20.25 | 20.25 | 20.25 | 20.25 | 5 913 | 119 738 |
| 10.11.2025 | 19.38 | 19.38 | 19.38 | 19.38 | 40 | 775 |
| 29.10.2025 | 21.00 | 21.00 | 19.40 | 19.40 | 1 021 | 19 855 |
| 24.10.2025 | 20.20 | 20.20 | 20.20 | 20.20 | 135 | 2 727 |
| 22.10.2025 | 18.64 | 19.32 | 18.64 | 19.32 | 60 | 1 139 |
| 16.10.2025 | 18.06 | 18.06 | 18.06 | 18.06 | 991 | 17 897 |
| 09.10.2025 | 16.70 | 16.70 | 16.70 | 16.70 | 100 | 1 670 |
| 07.10.2025 | 16.34 | 16.34 | 16.34 | 16.34 | 60 | 980 |
| 25.09.2025 | 12.02 | 12.02 | 12.02 | 12.02 | 60 | 721 |
| 24.09.2025 | 11.42 | 11.42 | 11.42 | 11.42 | 60 | 685 |
| 22.09.2025 | 12.10 | 12.10 | 12.10 | 12.10 | 140 | 1 694 |
| 11.09.2025 | 15.98 | 15.98 | 15.98 | 15.98 | 80 | 1 278 |
| 10.09.2025 | 14.54 | 14.54 | 14.54 | 14.54 | 140 | 2 036 |
| 09.09.2025 | 15.68 | 15.68 | 15.68 | 15.68 | 80 | 1 254 |
| 08.09.2025 | 16.32 | 16.32 | 15.52 | 16.24 | 350 | 5 624 |
| 05.09.2025 | 17.16 | 17.32 | 15.50 | 15.50 | 1 550 | 25 452 |
| 04.09.2025 | 14.42 | 16.08 | 14.42 | 16.08 | 324 | 4 980 |
| 03.09.2025 | 15.08 | 15.08 | 14.74 | 15.00 | 3 900 | 58 708 |
| 02.09.2025 | 12.94 | 12.94 | 12.94 | 12.94 | 150 | 1 941 |
| 01.09.2025 | 13.96 | 14.36 | 13.30 | 13.34 | 1 268 | 17 524 |
| 29.08.2025 | 15.04 | 15.04 | 13.98 | 13.98 | 2 795 | 41 301 |
| 28.08.2025 | 16.56 | 16.56 | 16.56 | 16.56 | 88 | 1 457 |
| 27.08.2025 | 17.92 | 17.92 | 16.56 | 16.86 | 2 672 | 47 674 |
| 22.08.2025 | 20.90 | 20.90 | 17.16 | 17.16 | 3 150 | 57 274 |
| 19.08.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | 2 600 |
| 18.08.2025 | 25.05 | 25.05 | 25.05 | 25.05 | 50 | 1 253 |
| 14.08.2025 | 26.85 | 26.85 | 26.00 | 26.00 | 107 | 2 825 |
| 13.08.2025 | 29.35 | 29.35 | 28.05 | 28.05 | 130 | 3 738 |
| 12.08.2025 | 25.65 | 25.65 | 25.65 | 25.65 | 70 | 1 796 |
| 11.08.2025 | 26.75 | 26.75 | 26.50 | 26.70 | 340 | 9 069 |
| 05.08.2025 | 20.70 | 20.70 | 20.70 | 20.70 | 72 | 1 490 |
| 04.08.2025 | 19.32 | 19.32 | 19.32 | 19.32 | 72 | 1 391 |
| 21.07.2025 | 19.74 | 19.74 | 19.74 | 19.74 | 60 | 1 184 |
| 14.07.2025 | 17.02 | 17.08 | 17.02 | 17.08 | 2 000 | 34 055 |
| 11.07.2025 | 17.00 | 17.48 | 17.00 | 17.48 | 448 | 7 626 |
| 09.07.2025 | 18.68 | 18.68 | 18.68 | 18.68 | 2 000 | 37 360 |
| 03.07.2025 | 17.00 | 17.00 | 17.00 | 17.00 | 1 024 | 17 408 |
| 02.07.2025 | 15.14 | 15.14 | 15.14 | 15.14 | 175 | 2 650 |
| 30.06.2025 | 14.74 | 14.74 | 14.74 | 14.74 | 175 | 2 580 |
| 26.06.2025 | 11.64 | 11.64 | 11.64 | 11.64 | 428 | 4 982 |
| 25.06.2025 | 10.70 | 11.06 | 10.54 | 11.00 | 2 600 | 28 124 |
| 16.06.2025 | 11.30 | 11.34 | 10.10 | 10.10 | 4 500 | 50 582 |
| 13.06.2025 | 10.30 | 10.50 | 9.89 | 10.06 | 4 807 | 48 880 |
Biznesradar bez reklam? Sprawdź BR Plus
