Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA83782
17.82+1.32(+8.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 17.82 | 17.82 | 17.82 | 17.82 | 285 | 51 |
| 10.12.2025 | 17.50 | 17.50 | 17.50 | 17.50 | 285 | 50 |
| 08.12.2025 | 17.36 | 17.36 | 17.36 | 17.36 | 294 | 51 |
| 03.12.2025 | 16.84 | 16.84 | 16.84 | 16.84 | 294 | 50 |
| 13.11.2025 | 16.82 | 16.82 | 16.82 | 16.82 | 50 | 8 |
| 24.10.2025 | 16.48 | 16.48 | 16.48 | 16.48 | 30 | 5 |
| 22.10.2025 | 13.80 | 13.80 | 13.80 | 13.80 | 1 179 | 163 |
| 21.10.2025 | 12.68 | 12.68 | 12.68 | 12.68 | 1 179 | 150 |
| 17.10.2025 | 16.46 | 16.46 | 16.46 | 16.46 | 108 | 18 |
| 14.10.2025 | 17.78 | 17.78 | 17.78 | 17.78 | 40 | 7 |
| 10.10.2025 | 16.84 | 17.68 | 16.84 | 17.68 | 70 | 12 |
| 08.10.2025 | 17.94 | 18.56 | 17.94 | 18.56 | 4 251 | 789 |
| 03.10.2025 | 15.28 | 16.34 | 15.28 | 16.34 | 108 | 17 |
| 02.10.2025 | 15.04 | 15.04 | 15.04 | 15.04 | 407 | 61 |
| 01.10.2025 | 14.80 | 14.80 | 14.80 | 14.80 | 407 | 60 |
| 25.09.2025 | 12.88 | 12.88 | 12.88 | 12.88 | 1 | 0 |
| 12.09.2025 | 9.00 | 9.00 | 9.00 | 9.00 | 30 | 3 |
| 08.09.2025 | 8.82 | 9.02 | 8.82 | 9.02 | 3 420 | 302 |
| 04.09.2025 | 8.55 | 8.55 | 7.40 | 7.40 | 3 450 | 294 |
| 03.09.2025 | 10.82 | 10.82 | 10.80 | 10.80 | 8 715 | 941 |
| 28.08.2025 | 7.37 | 7.37 | 7.20 | 7.20 | 804 | 59 |
| 13.08.2025 | 7.24 | 7.24 | 7.20 | 7.20 | 1 500 | 108 |
| 12.08.2025 | 6.49 | 6.49 | 6.49 | 6.49 | 374 | 24 |
| 08.08.2025 | 6.66 | 6.77 | 6.66 | 6.76 | 930 | 62 |
| 07.08.2025 | 7.00 | 7.22 | 7.00 | 7.22 | 1 000 | 71 |
| 04.08.2025 | 7.25 | 7.25 | 7.25 | 7.25 | 100 | 7 |
| 01.08.2025 | 4.87 | 4.87 | 4.72 | 4.72 | 7 900 | 379 |
| 31.07.2025 | 5.98 | 5.98 | 5.98 | 5.98 | 4 250 | 254 |
| 28.07.2025 | 9.93 | 9.93 | 8.58 | 8.58 | 71 | 7 |
| 25.07.2025 | 9.54 | 9.54 | 9.47 | 9.47 | 950 | 90 |
| 24.07.2025 | 8.90 | 9.25 | 8.90 | 9.17 | 3 939 | 363 |
| 23.07.2025 | 10.88 | 10.88 | 10.30 | 10.30 | 6 350 | 689 |
| 18.07.2025 | 11.68 | 11.68 | 11.68 | 11.68 | 4 250 | 496 |
| 16.07.2025 | 8.56 | 9.25 | 8.56 | 9.25 | 21 654 | 1 928 |
| 15.07.2025 | 9.32 | 9.32 | 8.92 | 8.92 | 196 | 18 |
| 14.07.2025 | 9.21 | 9.21 | 9.15 | 9.15 | 3 075 | 281 |
| 11.07.2025 | 8.80 | 8.80 | 8.80 | 8.80 | 300 | 26 |
| 08.07.2025 | 7.70 | 7.70 | 7.70 | 7.70 | 113 | 9 |
| 07.07.2025 | 8.38 | 8.38 | 8.38 | 8.38 | 100 | 8 |
| 04.07.2025 | 9.22 | 9.22 | 8.88 | 8.88 | 300 | 27 |
| 03.07.2025 | 9.95 | 9.95 | 8.12 | 8.55 | 1 341 | 117 |
Biznesradar bez reklam? Sprawdź BR Plus
