Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA70177
68.30-3.70(-5.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.01.2026 | 68.30 | 68.30 | 68.30 | 68.30 | 13 | 9 |
| 26.01.2026 | 73.80 | 73.80 | 73.80 | 73.80 | 27 | 20 |
| 21.01.2026 | 59.70 | 59.70 | 59.70 | 59.70 | 69 | 41 |
| 20.01.2026 | 57.60 | 58.50 | 57.60 | 58.50 | 19 | 11 |
| 13.01.2026 | 56.80 | 56.80 | 56.80 | 56.80 | 2 | 1 |
| 12.01.2026 | 55.60 | 55.60 | 55.60 | 55.60 | 3 | 2 |
| 07.01.2026 | 53.30 | 53.30 | 53.30 | 53.30 | 20 | 11 |
| 05.01.2026 | 52.00 | 54.10 | 52.00 | 54.10 | 385 | 204 |
| 29.12.2025 | 51.20 | 51.20 | 51.20 | 51.20 | 20 | 10 |
| 23.12.2025 | 50.40 | 50.40 | 50.20 | 50.20 | 209 | 105 |
| 22.12.2025 | 46.05 | 46.20 | 45.85 | 45.85 | 270 | 124 |
| 19.12.2025 | 40.80 | 40.80 | 40.80 | 40.80 | 12 | 5 |
| 18.12.2025 | 40.90 | 40.95 | 40.90 | 40.95 | 246 | 101 |
| 17.12.2025 | 40.65 | 40.65 | 40.65 | 40.65 | 27 | 11 |
| 12.12.2025 | 34.40 | 34.70 | 34.40 | 34.70 | 58 | 20 |
| 01.12.2025 | 32.70 | 32.75 | 32.70 | 32.75 | 187 | 61 |
| 28.11.2025 | 31.55 | 31.60 | 31.55 | 31.60 | 195 | 62 |
| 27.11.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 206 | 62 |
| 26.11.2025 | 28.40 | 28.40 | 28.40 | 28.40 | 35 | 10 |
| 21.11.2025 | 26.10 | 26.10 | 26.10 | 26.10 | 50 | 13 |
| 17.11.2025 | 27.85 | 27.85 | 27.85 | 27.85 | 36 | 10 |
| 04.11.2025 | 28.50 | 28.50 | 28.50 | 28.50 | 5 | 1 |
| 03.11.2025 | 30.20 | 30.20 | 30.20 | 30.20 | 41 | 12 |
| 31.10.2025 | 29.75 | 29.75 | 29.75 | 29.75 | 41 | 12 |
| 30.10.2025 | 30.05 | 30.05 | 30.05 | 30.05 | 5 | 2 |
| 28.10.2025 | 28.05 | 28.05 | 28.05 | 28.05 | 5 | 1 |
| 24.10.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 3 | 1 |
| 23.10.2025 | 30.90 | 30.90 | 30.90 | 30.90 | 7 | 2 |
| 21.10.2025 | 26.80 | 26.80 | 26.80 | 26.80 | 36 | 10 |
| 20.10.2025 | 29.65 | 29.65 | 29.65 | 29.65 | 6 | 2 |
| 09.10.2025 | 32.55 | 32.55 | 32.55 | 32.55 | 5 | 2 |
| 06.10.2025 | 30.50 | 31.30 | 30.50 | 31.30 | 88 | 27 |
| 03.10.2025 | 29.15 | 29.15 | 29.15 | 29.15 | 34 | 10 |
| 30.09.2025 | 29.00 | 29.00 | 29.00 | 29.00 | 44 | 13 |
| 29.09.2025 | 30.35 | 30.35 | 30.35 | 30.35 | 33 | 10 |
| 25.09.2025 | 26.50 | 26.65 | 26.50 | 26.65 | 66 | 18 |
| 08.09.2025 | 22.60 | 22.60 | 22.60 | 22.60 | 58 | 13 |
| 04.09.2025 | 21.25 | 21.25 | 21.25 | 21.25 | 58 | 12 |
| 01.08.2025 | 19.00 | 19.00 | 19.00 | 19.00 | 125 | 24 |
| 31.07.2025 | 19.94 | 19.94 | 19.94 | 19.94 | 125 | 25 |
| 30.07.2025 | 22.90 | 22.90 | 22.90 | 22.90 | 50 | 11 |
| 29.07.2025 | 22.90 | 22.95 | 22.90 | 22.95 | 2 306 | 529 |
| 28.07.2025 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | 23 |
| 21.07.2025 | 24.45 | 24.60 | 24.45 | 24.60 | 7 193 | 1 769 |
| 18.06.2025 | 20.30 | 20.30 | 20.30 | 20.30 | 7 093 | 1 440 |
| 16.06.2025 | 17.82 | 17.82 | 17.82 | 17.82 | 85 | 15 |
| 13.06.2025 | 18.86 | 18.86 | 16.84 | 16.84 | 355 | 64 |
| 11.06.2025 | 18.44 | 18.44 | 18.30 | 18.30 | 196 | 36 |
| 09.06.2025 | 16.56 | 16.56 | 16.42 | 16.42 | 234 | 39 |
| 05.06.2025 | 13.78 | 13.94 | 13.64 | 13.94 | 398 | 55 |
Biznesradar bez reklam? Sprawdź BR Plus
