Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA74328
43.90+1.40(+3.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.03.2026 | 41.45 | 43.90 | 41.45 | 43.90 | 30 | 13 |
| 13.03.2026 | 43.20 | 43.20 | 43.20 | 43.20 | 20 | 9 |
| 09.03.2026 | 43.90 | 43.90 | 43.90 | 43.90 | 25 | 11 |
| 23.01.2026 | 63.00 | 63.00 | 63.00 | 63.00 | 25 | 16 |
| 24.10.2025 | 26.50 | 26.50 | 26.50 | 26.50 | 50 | 13 |
| 17.10.2025 | 27.85 | 27.85 | 27.85 | 27.85 | 467 | 130 |
| 23.09.2025 | 21.15 | 21.15 | 21.15 | 21.15 | 200 | 42 |
| 04.09.2025 | 19.12 | 19.12 | 17.70 | 17.70 | 200 | 37 |
| 03.09.2025 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | 21 |
| 02.09.2025 | 18.02 | 18.02 | 18.02 | 18.02 | 100 | 18 |
| 01.09.2025 | 19.00 | 19.00 | 19.00 | 19.00 | 200 | 38 |
| 31.07.2025 | 16.66 | 16.66 | 16.66 | 16.66 | 200 | 33 |
| 21.07.2025 | 21.30 | 21.30 | 21.30 | 21.30 | 467 | 99 |
| 14.07.2025 | 18.10 | 18.10 | 18.10 | 18.10 | 19 | 3 |
| 04.07.2025 | 18.70 | 18.70 | 18.70 | 18.70 | 91 | 17 |
| 02.07.2025 | 18.54 | 18.54 | 18.54 | 18.54 | 9 | 2 |
| 30.06.2025 | 18.22 | 18.22 | 18.22 | 18.22 | 250 | 46 |
| 27.06.2025 | 18.16 | 18.16 | 16.66 | 17.26 | 1 307 | 226 |
| 24.06.2025 | 16.54 | 16.54 | 15.40 | 15.40 | 336 | 53 |
| 20.06.2025 | 15.80 | 15.80 | 15.80 | 15.80 | 90 | 14 |
| 17.06.2025 | 14.30 | 14.30 | 14.30 | 14.30 | 80 | 11 |
| 16.06.2025 | 14.10 | 14.10 | 14.10 | 14.10 | 1 | 0 |
| 13.06.2025 | 13.60 | 13.60 | 13.60 | 13.60 | 10 000 | 1 360 |
| 12.06.2025 | 15.70 | 15.70 | 15.70 | 15.70 | 400 | 63 |
| 11.06.2025 | 15.22 | 15.24 | 14.92 | 15.24 | 3 860 | 588 |
| 10.06.2025 | 13.08 | 13.08 | 13.08 | 13.08 | 400 | 52 |
| 09.06.2025 | 13.34 | 13.34 | 13.32 | 13.32 | 10 000 | 1 332 |
| 06.06.2025 | 11.48 | 11.48 | 11.48 | 11.48 | 1 000 | 115 |
| 05.06.2025 | 10.22 | 10.22 | 10.22 | 10.22 | 50 | 5 |
| 04.06.2025 | 8.26 | 8.26 | 8.26 | 8.26 | 1 500 | 124 |
| 03.06.2025 | 7.67 | 7.67 | 7.31 | 7.31 | 2 500 | 188 |
| 28.05.2025 | 8.88 | 8.88 | 8.88 | 8.88 | 1 000 | 89 |
| 27.05.2025 | 8.09 | 8.30 | 8.09 | 8.30 | 345 | 28 |
| 23.05.2025 | 8.69 | 8.69 | 7.97 | 7.97 | 1 001 | 87 |
| 21.05.2025 | 7.15 | 7.83 | 7.15 | 7.83 | 3 674 | 287 |
| 20.05.2025 | 5.80 | 6.85 | 5.80 | 6.85 | 3 272 | 192 |
| 15.05.2025 | 4.86 | 4.86 | 4.86 | 4.86 | 499 | 24 |
| 13.05.2025 | 5.17 | 5.17 | 5.17 | 5.17 | 1 000 | 52 |
| 12.05.2025 | 5.40 | 5.40 | 4.72 | 4.72 | 1 900 | 93 |
| 06.05.2025 | 4.65 | 4.65 | 4.65 | 4.65 | 2 700 | 126 |
| 05.05.2025 | 4.08 | 4.08 | 4.08 | 4.08 | 700 | 29 |
| 02.05.2025 | 4.19 | 4.19 | 4.19 | 4.19 | 1 000 | 42 |
| 30.04.2025 | 4.30 | 4.38 | 4.30 | 4.38 | 2 400 | 105 |
| 28.04.2025 | 4.57 | 4.80 | 4.57 | 4.80 | 2 508 | 117 |
| 25.04.2025 | 4.07 | 4.42 | 4.07 | 4.39 | 13 372 | 575 |
| 24.04.2025 | 4.49 | 4.61 | 4.49 | 4.61 | 2 000 | 91 |
| 23.04.2025 | 4.61 | 4.61 | 4.58 | 4.58 | 3 090 | 142 |
| 22.04.2025 | 4.38 | 4.38 | 3.94 | 3.94 | 2 462 | 106 |
| 17.04.2025 | 4.31 | 4.31 | 3.90 | 4.17 | 7 150 | 299 |
| 16.04.2025 | 4.26 | 4.45 | 4.26 | 4.45 | 2 000 | 87 |
Biznesradar bez reklam? Sprawdź BR Plus
