Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA29751
52.80+1.30(+2.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 52.60 | 52.80 | 52.60 | 52.80 | 68 | 36 |
| 21.10.2025 | 24.70 | 24.70 | 24.70 | 24.70 | 1 375 | 340 |
| 17.10.2025 | 30.10 | 30.10 | 30.10 | 30.10 | 2 670 | 804 |
| 13.10.2025 | 29.55 | 29.55 | 29.55 | 29.55 | 400 | 118 |
| 08.10.2025 | 30.35 | 30.35 | 30.35 | 30.35 | 975 | 296 |
| 17.09.2025 | 19.60 | 19.60 | 19.42 | 19.42 | 300 | 58 |
| 15.09.2025 | 20.05 | 20.05 | 20.05 | 20.05 | 100 | 20 |
| 01.09.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 90 | 19 |
| 01.08.2025 | 17.06 | 17.12 | 17.06 | 17.12 | 300 | 51 |
| 27.06.2025 | 18.52 | 18.52 | 18.52 | 18.52 | 100 | 19 |
| 26.06.2025 | 20.45 | 20.45 | 20.45 | 20.45 | 10 | 2 |
| 23.06.2025 | 17.64 | 17.64 | 17.64 | 17.64 | 100 | 18 |
| 20.06.2025 | 16.08 | 16.08 | 16.08 | 16.08 | 100 | 16 |
| 16.06.2025 | 15.66 | 16.36 | 15.66 | 16.36 | 1 100 | 173 |
| 13.06.2025 | 15.08 | 15.08 | 15.08 | 15.08 | 100 | 15 |
| 06.06.2025 | 12.60 | 12.60 | 12.60 | 12.60 | 400 | 50 |
| 28.05.2025 | 10.16 | 10.16 | 10.16 | 10.16 | 40 | 4 |
| 21.05.2025 | 8.30 | 8.30 | 8.30 | 8.30 | 1 046 | 87 |
| 09.05.2025 | 6.60 | 6.60 | 6.60 | 6.60 | 350 | 23 |
| 23.04.2025 | 5.83 | 6.00 | 5.83 | 6.00 | 310 | 19 |
| 22.04.2025 | 5.60 | 5.60 | 5.30 | 5.30 | 300 | 17 |
| 17.04.2025 | 5.42 | 5.42 | 5.42 | 5.42 | 15 | 1 |
| 16.04.2025 | 5.76 | 5.76 | 5.76 | 5.76 | 100 | 6 |
| 15.04.2025 | 5.67 | 5.72 | 5.58 | 5.58 | 340 | 19 |
| 14.04.2025 | 5.35 | 5.35 | 5.35 | 5.35 | 100 | 5 |
| 11.04.2025 | 5.00 | 5.15 | 5.00 | 5.15 | 1 116 | 56 |
| 10.04.2025 | 4.84 | 4.84 | 4.82 | 4.82 | 2 016 | 97 |
| 09.04.2025 | 4.19 | 4.19 | 4.19 | 4.19 | 400 | 17 |
| 08.04.2025 | 4.57 | 4.57 | 4.57 | 4.57 | 1 000 | 46 |
| 07.04.2025 | 4.13 | 4.23 | 4.13 | 4.23 | 246 | 10 |
| 02.04.2025 | 6.21 | 6.21 | 6.21 | 6.21 | 350 | 22 |
| 31.03.2025 | 7.39 | 7.39 | 7.39 | 7.39 | 498 | 37 |
| 19.03.2025 | 6.92 | 6.92 | 6.92 | 6.92 | 498 | 34 |
| 18.03.2025 | 7.68 | 7.68 | 7.68 | 7.68 | 199 | 15 |
| 14.03.2025 | 7.38 | 7.38 | 7.38 | 7.38 | 425 | 31 |
| 12.03.2025 | 7.11 | 7.11 | 7.11 | 7.11 | 100 | 7 |
| 07.03.2025 | 6.24 | 6.24 | 6.24 | 6.24 | 100 | 6 |
| 05.03.2025 | 6.50 | 6.50 | 6.50 | 6.50 | 281 | 18 |
| 03.03.2025 | 5.99 | 5.99 | 5.99 | 5.99 | 100 | 6 |
| 28.02.2025 | 5.52 | 5.52 | 5.30 | 5.30 | 480 | 26 |
| 14.02.2025 | 7.95 | 7.95 | 7.95 | 7.95 | 1 000 | 80 |
| 13.02.2025 | 7.86 | 7.87 | 7.86 | 7.87 | 43 264 | 3 401 |
| 03.12.2024 | 6.72 | 6.72 | 6.72 | 6.72 | 25 | 2 |
| 02.12.2024 | 6.03 | 6.03 | 6.03 | 6.03 | 25 | 2 |
| 22.11.2024 | 7.50 | 7.50 | 7.50 | 7.50 | 3 239 | 243 |
| 19.11.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 332 | 24 |
| 15.11.2024 | 6.56 | 6.56 | 6.56 | 6.56 | 25 | 2 |
| 14.11.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 332 | 20 |
| 12.11.2024 | 6.76 | 6.93 | 6.76 | 6.93 | 10 100 | 683 |
| 06.11.2024 | 7.50 | 7.50 | 7.49 | 7.49 | 10 132 | 760 |
Biznesradar bez reklam? Sprawdź BR Plus
