Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA83600
25.95-3.40(-11.58%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.03.2026 | 26.95 | 26.95 | 25.95 | 25.95 | 90 | 24 |
| 25.03.2026 | 30.00 | 30.00 | 30.00 | 30.00 | 50 | 15 |
| 24.03.2026 | 28.00 | 28.00 | 28.00 | 28.00 | 70 | 20 |
| 20.03.2026 | 30.65 | 30.65 | 30.65 | 30.65 | 2 000 | 613 |
| 19.03.2026 | 28.75 | 29.80 | 27.45 | 27.45 | 400 | 115 |
| 18.03.2026 | 33.50 | 33.50 | 33.15 | 33.15 | 2 000 | 667 |
| 16.03.2026 | 35.90 | 35.90 | 35.90 | 35.90 | 20 | 7 |
| 13.03.2026 | 35.40 | 35.40 | 34.00 | 34.00 | 40 | 14 |
| 10.03.2026 | 38.80 | 39.45 | 38.80 | 39.45 | 40 | 16 |
| 06.03.2026 | 36.55 | 36.75 | 36.55 | 36.70 | 750 | 275 |
| 04.03.2026 | 38.00 | 38.00 | 38.00 | 38.00 | 95 | 36 |
| 03.03.2026 | 36.35 | 36.35 | 32.00 | 32.00 | 855 | 291 |
| 02.03.2026 | 43.15 | 43.15 | 43.15 | 43.15 | 50 | 22 |
| 14.01.2026 | 46.10 | 46.10 | 45.10 | 45.10 | 40 065 | 18 245 |
| 12.01.2026 | 43.55 | 43.55 | 43.55 | 43.55 | 30 | 13 |
| 09.01.2026 | 41.60 | 41.60 | 41.60 | 41.60 | 35 | 15 |
| 08.01.2026 | 38.30 | 38.30 | 37.65 | 37.70 | 40 000 | 15 135 |
| 29.12.2025 | 36.70 | 36.70 | 36.70 | 36.70 | 40 | 15 |
| 23.12.2025 | 37.00 | 38.30 | 37.00 | 38.30 | 61 | 23 |
| 18.12.2025 | 29.25 | 29.25 | 28.15 | 28.15 | 225 | 64 |
| 17.12.2025 | 28.50 | 28.50 | 27.70 | 27.70 | 54 | 15 |
| 12.12.2025 | 20.65 | 23.40 | 20.65 | 23.40 | 95 | 21 |
| 09.12.2025 | 20.20 | 20.20 | 20.20 | 20.20 | 75 | 15 |
| 01.12.2025 | 20.25 | 20.50 | 19.60 | 19.60 | 1 010 | 203 |
| 12.11.2025 | 17.52 | 17.52 | 17.52 | 17.52 | 20 | 4 |
| 06.11.2025 | 16.16 | 16.16 | 16.16 | 16.16 | 200 | 32 |
| 24.10.2025 | 17.60 | 17.60 | 17.60 | 17.60 | 330 | 58 |
| 21.10.2025 | 16.28 | 16.28 | 16.28 | 16.28 | 80 | 13 |
| 20.10.2025 | 18.60 | 18.60 | 18.60 | 18.60 | 80 | 15 |
| 17.10.2025 | 19.52 | 19.52 | 17.62 | 17.62 | 198 | 37 |
| 16.10.2025 | 21.15 | 21.15 | 21.15 | 21.15 | 100 | 21 |
| 15.10.2025 | 20.10 | 20.10 | 20.10 | 20.10 | 55 | 11 |
| 14.10.2025 | 19.04 | 19.04 | 19.04 | 19.04 | 2 000 | 381 |
| 10.10.2025 | 18.46 | 18.46 | 18.46 | 18.46 | 40 | 7 |
| 09.10.2025 | 20.40 | 20.40 | 20.40 | 20.40 | 38 | 8 |
| 08.10.2025 | 19.58 | 19.86 | 19.58 | 19.86 | 1 055 | 207 |
| 07.10.2025 | 17.76 | 17.76 | 17.76 | 17.76 | 60 | 11 |
| 03.10.2025 | 16.80 | 16.90 | 16.80 | 16.90 | 250 | 42 |
| 01.10.2025 | 17.00 | 17.00 | 16.28 | 16.28 | 1 262 | 213 |
| 30.09.2025 | 15.16 | 15.16 | 15.16 | 15.16 | 262 | 40 |
| 29.09.2025 | 17.92 | 17.92 | 17.92 | 17.92 | 50 | 9 |
| 26.09.2025 | 15.88 | 16.82 | 15.46 | 16.82 | 450 | 71 |
| 25.09.2025 | 13.90 | 13.90 | 13.90 | 13.90 | 50 | 7 |
| 23.09.2025 | 11.66 | 13.10 | 11.66 | 13.10 | 190 | 23 |
| 22.09.2025 | 11.00 | 11.00 | 11.00 | 11.00 | 430 | 47 |
| 19.09.2025 | 9.74 | 10.06 | 9.74 | 9.99 | 1 850 | 184 |
| 08.09.2025 | 10.42 | 10.42 | 10.38 | 10.38 | 400 | 42 |
| 05.09.2025 | 10.00 | 10.00 | 10.00 | 10.00 | 200 | 20 |
| 04.09.2025 | 10.20 | 10.20 | 9.70 | 9.70 | 400 | 40 |
| 03.09.2025 | 10.52 | 10.52 | 10.52 | 10.52 | 400 | 42 |
Biznesradar bez reklam? Sprawdź BR Plus
