Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30288
33.40+2.10(+6.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 33.40 | 33.40 | 33.40 | 33.40 | 60 | 20 |
| 02.12.2025 | 29.30 | 29.30 | 29.30 | 29.30 | 100 | 29 |
| 03.11.2025 | 27.65 | 27.65 | 27.65 | 27.65 | 40 | 11 |
| 24.10.2025 | 29.40 | 29.40 | 29.40 | 29.40 | 45 | 13 |
| 22.10.2025 | 26.10 | 26.10 | 26.10 | 26.10 | 50 | 13 |
| 21.10.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 67 | 17 |
| 15.10.2025 | 30.65 | 30.65 | 30.65 | 30.65 | 16 | 5 |
| 10.10.2025 | 29.75 | 29.75 | 29.75 | 29.75 | 50 | 15 |
| 08.10.2025 | 31.35 | 31.65 | 31.35 | 31.65 | 86 | 27 |
| 02.10.2025 | 26.35 | 26.35 | 26.35 | 26.35 | 80 | 21 |
| 29.09.2025 | 28.75 | 29.15 | 28.75 | 29.15 | 170 | 49 |
| 26.09.2025 | 27.25 | 27.25 | 27.25 | 27.25 | 80 | 22 |
| 22.09.2025 | 22.00 | 22.00 | 22.00 | 22.00 | 250 | 55 |
| 16.09.2025 | 21.55 | 21.60 | 21.55 | 21.60 | 750 | 162 |
| 12.09.2025 | 21.65 | 21.65 | 21.55 | 21.55 | 1 122 | 242 |
| 03.09.2025 | 22.85 | 22.85 | 22.85 | 22.85 | 44 | 10 |
| 28.08.2025 | 19.74 | 19.74 | 19.74 | 19.74 | 65 | 13 |
| 20.08.2025 | 18.96 | 18.96 | 18.96 | 18.96 | 80 | 15 |
| 08.08.2025 | 19.36 | 19.36 | 19.36 | 19.36 | 70 | 14 |
| 01.08.2025 | 18.34 | 18.34 | 18.34 | 18.34 | 60 | 11 |
| 31.07.2025 | 19.20 | 19.20 | 19.18 | 19.18 | 223 | 43 |
| 21.07.2025 | 23.60 | 23.60 | 23.60 | 23.60 | 1 | 0 |
| 18.07.2025 | 24.90 | 24.90 | 23.45 | 23.45 | 140 | 34 |
| 16.07.2025 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | 22 |
| 14.07.2025 | 21.70 | 21.70 | 21.70 | 21.70 | 75 | 16 |
| 11.07.2025 | 20.45 | 20.45 | 20.45 | 20.45 | 50 | 10 |
| 09.07.2025 | 19.84 | 19.84 | 19.84 | 19.84 | 75 | 15 |
| 30.06.2025 | 19.44 | 19.44 | 19.44 | 19.44 | 100 | 19 |
| 27.06.2025 | 19.76 | 19.76 | 19.76 | 19.76 | 100 | 20 |
| 26.06.2025 | 21.25 | 22.15 | 21.25 | 22.15 | 183 | 40 |
| 24.06.2025 | 18.36 | 18.36 | 18.36 | 18.36 | 200 | 37 |
| 23.06.2025 | 18.24 | 18.24 | 18.24 | 18.24 | 110 | 20 |
| 20.06.2025 | 17.30 | 17.30 | 17.30 | 17.30 | 110 | 19 |
| 18.06.2025 | 18.68 | 19.14 | 18.68 | 18.94 | 900 | 171 |
| 13.06.2025 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | 33 |
| 11.06.2025 | 17.36 | 17.70 | 17.36 | 17.70 | 300 | 52 |
| 09.06.2025 | 15.98 | 15.98 | 15.18 | 15.18 | 500 | 78 |
| 06.06.2025 | 14.00 | 14.00 | 13.70 | 13.70 | 1 300 | 178 |
| 05.06.2025 | 12.54 | 12.54 | 12.38 | 12.38 | 900 | 112 |
| 04.06.2025 | 11.30 | 11.30 | 11.30 | 11.30 | 200 | 23 |
| 02.06.2025 | 9.30 | 9.96 | 9.30 | 9.96 | 400 | 39 |
| 23.05.2025 | 11.34 | 11.34 | 11.34 | 11.34 | 426 | 48 |
| 22.05.2025 | 10.30 | 10.36 | 10.30 | 10.36 | 203 | 21 |
| 21.05.2025 | 10.46 | 10.46 | 10.46 | 10.46 | 200 | 21 |
| 20.05.2025 | 8.72 | 9.36 | 8.72 | 9.36 | 400 | 36 |
| 14.05.2025 | 7.87 | 7.87 | 7.87 | 7.87 | 20 | 2 |
| 30.04.2025 | 7.15 | 7.15 | 7.15 | 7.15 | 300 | 21 |
| 29.04.2025 | 7.08 | 7.08 | 7.08 | 7.08 | 200 | 14 |
| 28.04.2025 | 7.85 | 7.85 | 7.85 | 7.85 | 200 | 16 |
| 23.04.2025 | 6.91 | 6.91 | 6.91 | 6.91 | 1 560 | 108 |
Biznesradar bez reklam? Sprawdź BR Plus
