Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA86140
7.36-2.56(-25.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.07.2026 | 8.07 | 8.07 | 7.32 | 7.36 | 1 247 | 97 |
| 07.07.2026 | 9.76 | 10.38 | 9.62 | 9.62 | 4 084 | 413 |
| 06.07.2026 | 10.22 | 10.22 | 9.64 | 9.96 | 6 666 | 661 |
| 03.07.2026 | 10.38 | 10.40 | 10.28 | 10.40 | 8 450 | 872 |
| 02.07.2026 | 8.74 | 9.63 | 8.74 | 9.63 | 696 | 62 |
| 01.07.2026 | 6.44 | 6.44 | 6.44 | 6.44 | 100 | 6 |
| 30.06.2026 | 7.64 | 7.97 | 7.64 | 7.97 | 2 000 | 156 |
| 26.06.2026 | 8.71 | 9.50 | 8.71 | 9.09 | 3 637 | 330 |
| 25.06.2026 | 6.84 | 8.60 | 6.84 | 8.29 | 394 | 31 |
| 24.06.2026 | 8.82 | 8.82 | 7.62 | 7.74 | 10 803 | 855 |
| 18.06.2026 | 11.98 | 12.80 | 11.92 | 12.80 | 44 643 | 5 506 |
| 15.06.2026 | 14.50 | 15.60 | 14.50 | 15.16 | 1 844 | 277 |
| 12.06.2026 | 12.58 | 12.58 | 12.58 | 12.58 | 26 | 3 |
| 11.06.2026 | 10.92 | 10.92 | 10.92 | 10.92 | 1 500 | 164 |
| 08.06.2026 | 14.14 | 14.14 | 14.04 | 14.10 | 1 724 | 243 |
| 05.06.2026 | 17.60 | 17.60 | 17.44 | 17.44 | 1 439 | 253 |
| 14.05.2026 | 25.00 | 25.00 | 25.00 | 25.00 | 74 | 19 |
| 13.05.2026 | 28.80 | 28.80 | 28.80 | 28.80 | 50 | 14 |
| 11.05.2026 | 27.05 | 27.05 | 27.05 | 27.05 | 74 | 20 |
| 07.05.2026 | 25.90 | 25.90 | 25.90 | 25.90 | 200 | 52 |
| 20.04.2026 | 25.90 | 25.90 | 25.60 | 25.90 | 4 630 | 1 199 |
| 14.04.2026 | 25.85 | 25.85 | 25.85 | 25.85 | 50 | 13 |
| 26.03.2026 | 19.60 | 19.60 | 18.38 | 18.38 | 13 464 | 2 557 |
| 23.03.2026 | 16.68 | 19.12 | 16.20 | 19.12 | 7 114 | 1 254 |
| 19.03.2026 | 21.60 | 21.60 | 21.60 | 21.60 | 50 | 11 |
| 13.03.2026 | 26.90 | 26.90 | 26.90 | 26.90 | 70 | 19 |
| 10.03.2026 | 32.55 | 32.60 | 32.55 | 32.60 | 1 070 | 349 |
| 04.03.2026 | 30.60 | 31.10 | 30.60 | 31.05 | 33 543 | 10 268 |
| 03.03.2026 | 30.65 | 30.65 | 25.20 | 25.75 | 290 | 79 |
| 27.02.2026 | 37.30 | 37.90 | 37.30 | 37.90 | 130 | 49 |
| 26.02.2026 | 33.70 | 33.70 | 31.25 | 31.25 | 210 | 68 |
| 25.02.2026 | 34.25 | 34.25 | 34.25 | 34.25 | 70 | 24 |
| 24.02.2026 | 29.30 | 29.30 | 29.30 | 29.30 | 10 000 | 2 930 |
| 20.02.2026 | 29.15 | 29.15 | 29.15 | 29.15 | 68 | 20 |
| 17.02.2026 | 24.45 | 24.45 | 24.45 | 24.45 | 82 | 20 |
| 05.02.2026 | 25.70 | 25.70 | 25.70 | 25.70 | 130 | 33 |
| 04.02.2026 | 34.45 | 34.45 | 34.25 | 34.25 | 300 | 103 |
| 02.02.2026 | 26.05 | 28.25 | 26.05 | 28.10 | 352 | 96 |
| 26.01.2026 | 54.60 | 54.60 | 52.00 | 52.00 | 2 154 | 1 124 |
| 09.01.2026 | 35.30 | 35.30 | 35.30 | 35.30 | 40 | 14 |
| 08.01.2026 | 31.55 | 31.55 | 31.55 | 31.55 | 40 | 13 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
