Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA86140
31.55-3.20(-9.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.12.2025 | 31.95 | 31.95 | 31.95 | 31.95 | 311 | 99 |
| 29.12.2025 | 34.40 | 34.40 | 34.40 | 34.40 | 80 | 28 |
| 22.12.2025 | 26.15 | 26.25 | 26.15 | 26.25 | 325 | 85 |
| 19.12.2025 | 21.95 | 21.95 | 21.95 | 21.95 | 45 | 10 |
| 18.12.2025 | 20.85 | 20.85 | 20.85 | 20.85 | 190 | 40 |
| 17.12.2025 | 20.95 | 21.00 | 20.30 | 20.30 | 3 485 | 709 |
| 16.12.2025 | 17.54 | 18.22 | 17.54 | 18.22 | 4 395 | 775 |
| 15.12.2025 | 16.18 | 16.90 | 16.18 | 16.90 | 310 | 51 |
| 12.12.2025 | 13.60 | 15.44 | 13.60 | 15.02 | 2 480 | 376 |
| 11.12.2025 | 13.18 | 13.18 | 13.18 | 13.18 | 10 | 1 |
| 09.12.2025 | 12.42 | 13.32 | 12.42 | 13.32 | 90 | 11 |
| 05.12.2025 | 12.24 | 12.24 | 12.24 | 12.24 | 20 | 2 |
| 03.12.2025 | 11.48 | 11.48 | 11.48 | 11.48 | 30 | 3 |
| 02.12.2025 | 11.56 | 11.56 | 11.56 | 11.56 | 30 | 3 |
| 01.12.2025 | 13.38 | 13.40 | 12.50 | 12.50 | 5 050 | 676 |
| 28.11.2025 | 12.16 | 12.16 | 12.16 | 12.16 | 30 | 4 |
| 27.11.2025 | 11.60 | 11.60 | 11.58 | 11.60 | 140 | 16 |
| 26.11.2025 | 9.09 | 9.09 | 9.09 | 9.09 | 10 | 1 |
| 25.11.2025 | 7.99 | 9.03 | 7.99 | 9.03 | 290 | 26 |
| 21.11.2025 | 6.77 | 6.77 | 6.77 | 6.77 | 50 | 3 |
| 20.11.2025 | 8.20 | 8.20 | 8.20 | 8.20 | 190 | 16 |
| 18.11.2025 | 7.40 | 7.40 | 7.40 | 7.40 | 100 | 7 |
| 13.11.2025 | 11.22 | 11.78 | 11.22 | 11.78 | 1 863 | 211 |
| 12.11.2025 | 9.96 | 10.46 | 9.96 | 10.46 | 1 470 | 148 |
| 10.11.2025 | 9.72 | 9.88 | 9.72 | 9.88 | 21 | 2 |
| 07.11.2025 | 8.93 | 8.93 | 8.85 | 8.85 | 500 | 44 |
| 06.11.2025 | 9.91 | 9.91 | 9.91 | 9.91 | 1 | 0 |
| 05.11.2025 | 8.06 | 9.20 | 7.84 | 9.20 | 1 754 | 140 |
| 04.11.2025 | 8.48 | 8.48 | 8.48 | 8.48 | 1 000 | 85 |
| 03.11.2025 | 10.66 | 10.66 | 10.12 | 10.12 | 120 | 12 |
| 31.10.2025 | 10.02 | 10.02 | 10.02 | 10.02 | 200 | 20 |
| 30.10.2025 | 11.12 | 11.12 | 11.12 | 11.12 | 30 | 3 |
| 29.10.2025 | 10.52 | 10.72 | 10.52 | 10.72 | 2 040 | 218 |
| 28.10.2025 | 8.04 | 9.70 | 8.04 | 9.70 | 50 | 4 |
| 24.10.2025 | 10.84 | 11.62 | 10.84 | 11.38 | 250 | 28 |
| 23.10.2025 | 11.40 | 12.04 | 11.40 | 11.98 | 170 | 20 |
| 22.10.2025 | 7.83 | 8.46 | 7.83 | 8.46 | 7 492 | 596 |
| 21.10.2025 | 9.92 | 9.92 | 9.17 | 9.17 | 1 040 | 102 |
| 20.10.2025 | 10.40 | 11.72 | 10.40 | 11.72 | 120 | 13 |
| 17.10.2025 | 11.40 | 11.40 | 11.40 | 11.40 | 1 000 | 114 |
| 15.10.2025 | 12.86 | 12.86 | 12.86 | 12.86 | 50 | 6 |
| 14.10.2025 | 12.70 | 12.70 | 12.70 | 12.70 | 160 | 20 |
| 13.10.2025 | 11.94 | 13.14 | 11.94 | 13.14 | 1 040 | 125 |
| 10.10.2025 | 11.64 | 12.12 | 11.62 | 12.12 | 1 300 | 152 |
| 09.10.2025 | 14.20 | 14.20 | 13.12 | 13.12 | 141 | 19 |
| 08.10.2025 | 12.76 | 13.46 | 12.76 | 13.46 | 1 544 | 201 |
| 06.10.2025 | 11.80 | 12.28 | 11.80 | 12.28 | 2 230 | 267 |
| 03.10.2025 | 10.06 | 10.06 | 10.06 | 10.06 | 260 | 26 |
| 02.10.2025 | 8.36 | 8.36 | 8.36 | 8.36 | 20 | 2 |
Biznesradar bez reklam? Sprawdź BR Plus
