Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA84533
8.50+2.59(+43.82%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.11.2026 | 8.25 | 8.50 | 7.95 | 8.50 | 409 | 3 370 |
| 04.11.2026 | 5.91 | 5.91 | 5.91 | 5.91 | 41 | 242 |
| 03.11.2026 | 4.46 | 4.56 | 4.46 | 4.56 | 1 246 | 5 669 |
| 02.11.2026 | 5.20 | 5.78 | 4.80 | 5.78 | 2 099 | 11 834 |
| 28.10.2026 | 9.30 | 9.30 | 9.30 | 9.30 | 200 | 1 860 |
| 27.10.2026 | 8.67 | 8.67 | 8.67 | 8.67 | 100 | 867 |
| 26.10.2026 | 8.90 | 9.34 | 8.90 | 9.34 | 177 | 1 619 |
| 19.10.2026 | 13.66 | 13.66 | 13.66 | 13.66 | 102 | 1 393 |
| 09.10.2026 | 15.12 | 15.12 | 15.12 | 15.12 | 30 | 454 |
| 08.10.2026 | 14.04 | 14.04 | 14.04 | 14.04 | 40 | 562 |
| 07.10.2026 | 12.64 | 12.64 | 12.64 | 12.64 | 40 | 506 |
| 01.10.2026 | 16.20 | 16.20 | 16.20 | 16.20 | 30 | 5 |
| 21.08.2026 | 22.65 | 22.65 | 22.65 | 22.65 | 150 | 34 |
| 27.07.2026 | 13.38 | 13.38 | 13.38 | 13.38 | 89 | 12 |
| 24.07.2026 | 11.48 | 11.48 | 11.48 | 11.48 | 89 | 10 |
| 21.07.2026 | 13.06 | 13.06 | 13.06 | 13.06 | 100 | 13 |
| 14.07.2026 | 13.86 | 13.86 | 13.86 | 13.86 | 109 | 15 |
| 08.07.2026 | 12.98 | 12.98 | 11.24 | 11.24 | 109 | 14 |
| 18.06.2026 | 15.90 | 15.92 | 15.80 | 15.80 | 30 090 | 4 770 |
| 22.05.2026 | 23.70 | 23.70 | 23.70 | 23.70 | 80 | 19 |
| 20.05.2026 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | 25 |
| 19.05.2026 | 24.85 | 24.85 | 24.85 | 24.85 | 80 | 20 |
| 14.05.2026 | 30.50 | 30.50 | 30.50 | 30.50 | 70 | 21 |
| 13.05.2026 | 32.45 | 32.45 | 32.45 | 32.45 | 70 | 23 |
| 23.04.2026 | 28.25 | 28.25 | 28.10 | 28.10 | 140 | 39 |
| 16.04.2026 | 31.65 | 31.65 | 31.65 | 31.65 | 70 | 22 |
| 14.04.2026 | 29.55 | 29.55 | 29.55 | 29.55 | 50 | 15 |
| 10.04.2026 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | 29 |
| 08.04.2026 | 28.55 | 28.55 | 28.55 | 28.55 | 80 | 23 |
| 07.04.2026 | 24.80 | 24.80 | 24.80 | 24.80 | 84 | 21 |
| 02.04.2026 | 24.15 | 24.15 | 24.15 | 24.15 | 80 | 19 |
| 01.04.2026 | 26.60 | 26.60 | 26.60 | 26.60 | 80 | 21 |
| 30.03.2026 | 25.45 | 25.45 | 25.45 | 25.45 | 80 | 20 |
| 27.03.2026 | 21.95 | 23.65 | 21.95 | 23.65 | 234 | 53 |
| 26.03.2026 | 23.40 | 23.40 | 22.45 | 22.45 | 282 | 65 |
| 24.03.2026 | 24.20 | 24.20 | 24.20 | 24.20 | 82 | 20 |
| 23.03.2026 | 23.05 | 23.05 | 23.05 | 23.05 | 1 500 | 346 |
| 20.03.2026 | 27.95 | 27.95 | 25.45 | 25.45 | 3 500 | 942 |
| 19.03.2026 | 26.15 | 26.15 | 23.85 | 25.40 | 2 301 | 577 |
| 16.03.2026 | 29.00 | 29.00 | 29.00 | 29.00 | 21 | 6 |
| 25.02.2026 | 39.15 | 39.15 | 39.15 | 39.15 | 40 | 16 |
| 24.02.2026 | 32.70 | 32.75 | 32.65 | 32.75 | 30 000 | 9 810 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
