Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA84533
15.80-2.88(-15.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
