Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA86140
25.85+1.10(+4.44%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
