Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA84533
38.10+0.10(+0.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 38.10 | 38.10 | 38.10 | 38.10 | 45 | 17 |
| 30.12.2025 | 35.40 | 35.40 | 35.40 | 35.40 | 25 | 9 |
| 29.12.2025 | 36.05 | 39.00 | 33.55 | 33.55 | 268 | 98 |
| 23.12.2025 | 33.60 | 33.60 | 33.60 | 33.60 | 4 | 1 |
| 18.12.2025 | 25.85 | 25.85 | 24.90 | 25.10 | 803 | 202 |
| 17.12.2025 | 24.80 | 24.80 | 24.80 | 24.80 | 60 | 15 |
| 15.12.2025 | 19.68 | 19.68 | 19.68 | 19.68 | 30 | 6 |
| 12.12.2025 | 17.40 | 19.80 | 17.40 | 18.64 | 921 | 172 |
| 10.12.2025 | 16.34 | 16.34 | 16.24 | 16.24 | 44 | 7 |
| 09.12.2025 | 15.62 | 16.66 | 15.62 | 16.66 | 658 | 109 |
| 08.12.2025 | 15.52 | 15.84 | 15.32 | 15.32 | 182 | 28 |
| 05.12.2025 | 15.74 | 15.74 | 15.74 | 15.74 | 20 | 3 |
| 01.12.2025 | 16.82 | 17.50 | 16.82 | 17.50 | 50 | 9 |
| 28.11.2025 | 15.96 | 16.00 | 15.96 | 16.00 | 8 150 | 1 301 |
| 27.11.2025 | 15.24 | 15.24 | 14.08 | 14.08 | 88 | 13 |
| 26.11.2025 | 12.70 | 12.70 | 12.70 | 12.70 | 10 | 1 |
| 25.11.2025 | 11.78 | 11.78 | 11.78 | 11.78 | 48 | 6 |
| 19.11.2025 | 12.66 | 12.66 | 12.66 | 12.66 | 2 000 | 253 |
| 13.11.2025 | 15.12 | 15.16 | 15.12 | 15.16 | 5 000 | 757 |
| 12.11.2025 | 14.74 | 14.74 | 14.74 | 14.74 | 1 000 | 147 |
| 10.11.2025 | 13.62 | 13.62 | 13.62 | 13.62 | 10 | 1 |
| 06.11.2025 | 12.66 | 12.66 | 12.66 | 12.66 | 111 | 14 |
| 31.10.2025 | 13.80 | 13.80 | 13.80 | 13.80 | 110 | 15 |
| 30.10.2025 | 13.86 | 14.34 | 13.10 | 13.46 | 264 | 36 |
| 23.10.2025 | 14.96 | 14.96 | 14.96 | 14.96 | 40 | 6 |
| 22.10.2025 | 12.02 | 12.02 | 12.02 | 12.02 | 1 377 | 166 |
| 21.10.2025 | 13.20 | 13.20 | 10.76 | 11.26 | 3 810 | 437 |
| 20.10.2025 | 15.32 | 15.32 | 15.32 | 15.32 | 256 | 39 |
| 17.10.2025 | 17.44 | 17.44 | 14.52 | 14.60 | 5 296 | 776 |
| 15.10.2025 | 16.70 | 16.70 | 16.70 | 16.70 | 3 000 | 501 |
| 14.10.2025 | 16.18 | 16.18 | 16.18 | 16.18 | 109 | 18 |
| 13.10.2025 | 15.52 | 16.78 | 15.52 | 16.78 | 2 219 | 360 |
| 10.10.2025 | 15.26 | 15.26 | 15.26 | 15.26 | 20 | 3 |
| 09.10.2025 | 16.98 | 17.02 | 16.74 | 16.92 | 3 595 | 610 |
| 08.10.2025 | 16.24 | 16.56 | 16.22 | 16.56 | 4 590 | 756 |
| 07.10.2025 | 15.32 | 15.46 | 15.02 | 15.28 | 5 505 | 836 |
| 06.10.2025 | 15.56 | 15.80 | 15.56 | 15.80 | 1 133 | 177 |
| 03.10.2025 | 13.38 | 14.80 | 13.38 | 14.80 | 9 200 | 1 329 |
| 02.10.2025 | 13.40 | 13.64 | 13.36 | 13.64 | 2 000 | 269 |
| 01.10.2025 | 13.24 | 13.68 | 13.24 | 13.52 | 88 | 12 |
| 30.09.2025 | 13.40 | 13.50 | 11.68 | 13.50 | 5 910 | 756 |
| 29.09.2025 | 15.22 | 15.22 | 14.24 | 14.72 | 8 770 | 1 270 |
| 26.09.2025 | 12.62 | 13.60 | 12.40 | 13.60 | 593 | 78 |
| 25.09.2025 | 10.26 | 11.18 | 10.26 | 10.84 | 22 443 | 2 405 |
| 24.09.2025 | 9.80 | 9.80 | 9.51 | 9.51 | 3 358 | 326 |
| 23.09.2025 | 8.11 | 10.10 | 8.11 | 10.10 | 8 720 | 763 |
| 22.09.2025 | 7.56 | 7.56 | 6.82 | 6.96 | 1 463 | 103 |
| 19.09.2025 | 6.27 | 6.71 | 6.27 | 6.71 | 1 600 | 104 |
| 18.09.2025 | 6.79 | 6.79 | 6.68 | 6.68 | 850 | 58 |
| 17.09.2025 | 5.97 | 5.97 | 5.50 | 5.50 | 850 | 51 |
Biznesradar bez reklam? Sprawdź BR Plus
