Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29744
43.55-4.70(-9.74%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.02.2026 | 43.55 | 43.55 | 43.55 | 43.55 | 120 | 52 |
| 03.02.2026 | 47.40 | 47.40 | 47.40 | 47.40 | 120 | 57 |
| 02.02.2026 | 39.70 | 44.65 | 39.70 | 44.65 | 225 | 97 |
| 30.01.2026 | 50.60 | 50.60 | 50.60 | 50.60 | 25 | 13 |
| 29.01.2026 | 66.50 | 66.50 | 66.50 | 66.50 | 70 | 47 |
| 28.01.2026 | 62.40 | 62.40 | 62.40 | 62.40 | 70 | 44 |
| 27.01.2026 | 65.60 | 65.60 | 60.60 | 60.60 | 200 | 126 |
| 26.01.2026 | 70.40 | 70.40 | 70.20 | 70.20 | 100 | 70 |
| 23.01.2026 | 64.90 | 64.90 | 64.90 | 64.90 | 30 | 19 |
| 22.01.2026 | 56.70 | 56.70 | 56.70 | 56.70 | 50 | 28 |
| 21.01.2026 | 56.70 | 56.70 | 56.70 | 56.70 | 260 | 147 |
| 19.01.2026 | 53.30 | 53.30 | 53.30 | 53.30 | 60 | 32 |
| 16.01.2026 | 51.40 | 51.40 | 51.40 | 51.40 | 50 | 26 |
| 14.01.2026 | 54.80 | 54.80 | 54.80 | 54.80 | 150 | 82 |
| 17.12.2025 | 36.70 | 37.45 | 36.70 | 37.45 | 570 | 210 |
| 10.12.2025 | 28.50 | 28.50 | 28.50 | 28.50 | 65 | 19 |
| 18.11.2025 | 23.90 | 23.90 | 23.90 | 23.90 | 1 | 0 |
| 14.11.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 65 | 16 |
| 21.10.2025 | 25.55 | 25.55 | 25.55 | 25.55 | 3 | 1 |
| 08.10.2025 | 28.65 | 28.65 | 28.65 | 28.65 | 60 | 17 |
| 06.10.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 2 | 1 |
| 30.09.2025 | 26.20 | 26.20 | 24.70 | 24.70 | 120 | 31 |
| 26.09.2025 | 24.55 | 25.75 | 24.55 | 25.75 | 145 | 36 |
| 25.09.2025 | 22.85 | 22.85 | 22.85 | 22.85 | 15 | 3 |
| 23.09.2025 | 21.55 | 21.55 | 21.55 | 21.55 | 15 | 3 |
| 12.09.2025 | 19.54 | 19.54 | 19.54 | 19.54 | 100 | 20 |
| 31.07.2025 | 17.00 | 17.00 | 16.62 | 16.62 | 344 | 58 |
| 29.07.2025 | 19.40 | 19.40 | 19.40 | 19.40 | 102 | 20 |
| 28.07.2025 | 19.96 | 19.96 | 19.96 | 19.96 | 125 | 25 |
| 25.07.2025 | 19.68 | 19.68 | 19.68 | 19.68 | 125 | 25 |
| 18.07.2025 | 22.20 | 22.45 | 22.15 | 22.45 | 71 | 16 |
| 11.07.2025 | 18.12 | 19.10 | 18.12 | 19.10 | 725 | 133 |
| 09.07.2025 | 17.74 | 18.00 | 17.74 | 18.00 | 450 | 80 |
| 08.07.2025 | 18.84 | 18.84 | 18.84 | 18.84 | 100 | 19 |
| 07.07.2025 | 17.78 | 18.00 | 17.78 | 18.00 | 900 | 162 |
| 04.07.2025 | 19.04 | 19.04 | 19.04 | 19.04 | 90 | 17 |
| 03.07.2025 | 18.90 | 18.90 | 18.90 | 18.90 | 40 | 8 |
| 01.07.2025 | 17.78 | 17.78 | 17.78 | 17.78 | 50 | 9 |
| 30.06.2025 | 18.44 | 18.44 | 18.44 | 18.44 | 100 | 18 |
| 27.06.2025 | 18.70 | 18.70 | 17.00 | 17.56 | 82 | 15 |
| 26.06.2025 | 19.28 | 20.30 | 19.16 | 19.16 | 105 | 21 |
| 24.06.2025 | 16.82 | 16.82 | 16.46 | 16.46 | 90 | 15 |
| 23.06.2025 | 16.36 | 16.36 | 16.34 | 16.34 | 60 | 10 |
| 20.06.2025 | 15.90 | 15.90 | 15.90 | 15.90 | 40 | 6 |
| 16.06.2025 | 14.56 | 14.56 | 14.56 | 14.56 | 150 | 22 |
| 13.06.2025 | 15.62 | 15.62 | 14.60 | 14.60 | 206 | 31 |
| 12.06.2025 | 15.66 | 15.66 | 15.14 | 15.46 | 360 | 56 |
| 11.06.2025 | 15.60 | 15.60 | 15.10 | 15.58 | 1 640 | 249 |
| 10.06.2025 | 13.42 | 13.42 | 13.42 | 13.42 | 99 | 13 |
| 09.06.2025 | 13.56 | 13.56 | 13.56 | 13.56 | 150 | 20 |
Biznesradar bez reklam? Sprawdź BR Plus
