Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29744
28.50-0.70(-2.40%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.06.2025 | 11.46 | 12.00 | 11.40 | 11.40 | 1 600 | 186 |
| 05.06.2025 | 10.70 | 10.84 | 10.70 | 10.84 | 700 | 75 |
| 03.06.2025 | 7.86 | 7.86 | 7.86 | 7.86 | 2 100 | 165 |
| 02.06.2025 | 7.72 | 7.72 | 7.24 | 7.24 | 2 100 | 159 |
| 26.05.2025 | 9.03 | 9.03 | 9.03 | 9.03 | 500 | 45 |
| 23.05.2025 | 8.33 | 8.42 | 8.33 | 8.42 | 1 000 | 84 |
| 22.05.2025 | 8.00 | 8.00 | 8.00 | 8.00 | 1 840 | 147 |
| 21.05.2025 | 7.09 | 7.67 | 7.09 | 7.67 | 490 | 36 |
| 20.05.2025 | 6.92 | 6.92 | 6.92 | 6.92 | 199 | 14 |
| 19.05.2025 | 5.54 | 5.54 | 5.54 | 5.54 | 1 000 | 55 |
| 15.05.2025 | 5.26 | 5.71 | 5.26 | 5.71 | 799 | 43 |
| 14.05.2025 | 5.54 | 5.54 | 5.53 | 5.53 | 1 500 | 83 |
| 12.05.2025 | 5.94 | 5.94 | 4.90 | 4.90 | 900 | 47 |
| 09.05.2025 | 5.22 | 5.22 | 5.22 | 5.22 | 100 | 5 |
| 08.05.2025 | 4.86 | 4.86 | 4.83 | 4.83 | 300 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus
