Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPKO84319
22.65-3.75(-14.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22.30 | 22.65 | 22.05 | 22.65 | 420 | 9 389 |
| 02.03.2026 | 28.40 | 28.40 | 28.40 | 28.40 | 49 | 1 392 |
| 12.02.2026 | 30.45 | 30.45 | 30.45 | 30.45 | 50 | 1 523 |
| 05.02.2026 | 32.95 | 32.95 | 32.95 | 32.95 | 20 | 659 |
| 27.01.2026 | 30.95 | 30.95 | 30.95 | 30.95 | 20 | 619 |
| 20.01.2026 | 24.25 | 24.25 | 24.25 | 24.25 | 60 | 1 455 |
| 09.01.2026 | 23.85 | 23.85 | 23.85 | 23.85 | 130 | 3 101 |
| 02.01.2026 | 25.60 | 25.60 | 25.60 | 25.60 | 31 | 794 |
| 29.12.2025 | 23.50 | 23.50 | 23.50 | 23.50 | 130 | 3 055 |
| 15.12.2025 | 22.40 | 22.40 | 22.40 | 22.40 | 8 013 | 179 491 |
| 12.12.2025 | 21.10 | 21.10 | 21.10 | 21.10 | 8 013 | 169 074 |
| 11.12.2025 | 20.15 | 20.25 | 20.15 | 20.25 | 8 013 | 161 563 |
| 10.12.2025 | 18.48 | 18.48 | 18.28 | 18.28 | 8 013 | 147 218 |
| 09.12.2025 | 17.88 | 17.88 | 17.88 | 17.88 | 3 000 | 53 640 |
| 04.12.2025 | 16.92 | 16.92 | 16.26 | 16.26 | 600 | 9 954 |
| 03.12.2025 | 15.48 | 15.48 | 15.48 | 15.48 | 430 | 6 656 |
| 25.11.2025 | 13.72 | 14.20 | 13.16 | 14.20 | 600 | 8 185 |
| 24.11.2025 | 12.98 | 12.98 | 12.86 | 12.86 | 200 | 2 584 |
| 21.11.2025 | 13.00 | 13.26 | 12.50 | 12.86 | 1 460 | 18 844 |
| 20.11.2025 | 14.94 | 14.94 | 14.94 | 14.94 | 16 | 239 |
| 19.11.2025 | 12.76 | 13.46 | 12.34 | 13.38 | 450 | 5 775 |
| 18.11.2025 | 12.46 | 12.90 | 12.34 | 12.34 | 400 | 5 032 |
| 17.11.2025 | 14.78 | 14.90 | 13.96 | 13.96 | 450 | 6 634 |
| 14.11.2025 | 14.70 | 14.70 | 13.88 | 14.46 | 1 464 | 20 778 |
| 12.11.2025 | 17.18 | 17.54 | 17.18 | 17.54 | 50 | 870 |
| 10.11.2025 | 15.56 | 15.56 | 15.56 | 15.56 | 44 | 685 |
| 07.11.2025 | 15.22 | 15.22 | 15.22 | 15.22 | 1 000 | 15 220 |
| 06.11.2025 | 15.38 | 16.90 | 15.38 | 15.92 | 6 185 | 100 513 |
| 05.11.2025 | 14.64 | 14.64 | 14.42 | 14.48 | 1 104 | 15 932 |
| 03.11.2025 | 15.94 | 15.94 | 15.94 | 15.94 | 20 | 319 |
| 31.10.2025 | 15.48 | 15.48 | 14.88 | 15.20 | 1 051 | 15 665 |
| 30.10.2025 | 16.46 | 16.46 | 16.46 | 16.46 | 500 | 8 230 |
| 29.10.2025 | 16.64 | 17.38 | 16.32 | 17.38 | 1 510 | 25 266 |
| 28.10.2025 | 16.02 | 17.52 | 16.02 | 17.52 | 130 | 2 098 |
| 27.10.2025 | 17.24 | 17.24 | 16.88 | 16.88 | 210 | 3 577 |
| 24.10.2025 | 17.16 | 17.56 | 16.90 | 17.26 | 540 | 9 267 |
| 23.10.2025 | 15.28 | 16.82 | 15.28 | 16.76 | 1 230 | 19 934 |
| 22.10.2025 | 15.60 | 16.26 | 15.60 | 16.26 | 280 | 4 457 |
| 20.10.2025 | 14.96 | 14.96 | 14.96 | 14.96 | 366 | 5 475 |
| 17.10.2025 | 13.96 | 13.98 | 13.84 | 13.98 | 1 235 | 17 221 |
| 16.10.2025 | 15.26 | 15.62 | 14.80 | 14.96 | 1 937 | 29 491 |
| 15.10.2025 | 13.92 | 15.70 | 13.92 | 15.34 | 3 612 | 55 089 |
| 14.10.2025 | 13.06 | 13.44 | 13.06 | 13.30 | 893 | 11 938 |
| 13.10.2025 | 13.72 | 13.76 | 13.72 | 13.76 | 1 443 | 19 812 |
| 09.10.2025 | 13.70 | 13.92 | 13.70 | 13.92 | 330 | 4 550 |
| 08.10.2025 | 13.58 | 13.58 | 13.56 | 13.56 | 500 | 6 786 |
| 07.10.2025 | 12.46 | 13.90 | 12.20 | 13.90 | 1 264 | 16 578 |
| 06.10.2025 | 13.26 | 13.62 | 13.26 | 13.62 | 600 | 8 080 |
| 03.10.2025 | 14.08 | 14.42 | 13.34 | 13.34 | 1 800 | 25 312 |
| 02.10.2025 | 12.46 | 14.74 | 12.46 | 13.76 | 6 034 | 84 325 |
Biznesradar bez reklam? Sprawdź BR Plus
