Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA30288
47.00+2.00(+4.44%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.02.2026 | 47.00 | 47.00 | 47.00 | 47.00 | 40 | 19 |
| 04.02.2026 | 52.30 | 52.30 | 52.30 | 52.30 | 20 | 10 |
| 03.02.2026 | 50.70 | 50.70 | 50.70 | 50.70 | 10 | 5 |
| 30.01.2026 | 55.10 | 55.10 | 51.30 | 51.30 | 22 | 11 |
| 29.01.2026 | 68.60 | 68.60 | 68.60 | 68.60 | 200 | 137 |
| 28.01.2026 | 65.30 | 65.30 | 65.30 | 65.30 | 2 | 1 |
| 26.01.2026 | 72.50 | 72.50 | 72.50 | 72.50 | 40 | 29 |
| 23.01.2026 | 65.30 | 68.40 | 65.30 | 68.40 | 70 | 47 |
| 22.01.2026 | 60.80 | 60.80 | 60.40 | 60.40 | 140 | 85 |
| 20.01.2026 | 58.20 | 58.20 | 58.20 | 58.20 | 50 | 29 |
| 09.01.2026 | 53.10 | 53.10 | 53.10 | 53.10 | 10 | 5 |
| 05.01.2026 | 52.40 | 52.40 | 52.40 | 52.40 | 40 | 21 |
| 02.01.2026 | 46.80 | 46.80 | 46.80 | 46.80 | 30 | 14 |
| 29.12.2025 | 45.85 | 45.85 | 45.85 | 45.85 | 300 | 138 |
| 23.12.2025 | 48.15 | 48.20 | 48.15 | 48.20 | 500 | 241 |
| 22.12.2025 | 44.25 | 44.25 | 44.25 | 44.25 | 100 | 44 |
| 18.12.2025 | 38.90 | 38.90 | 38.90 | 38.90 | 14 | 5 |
| 17.12.2025 | 39.30 | 39.30 | 39.30 | 39.30 | 60 | 24 |
| 16.12.2025 | 35.95 | 35.95 | 35.95 | 35.95 | 60 | 22 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
