Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA86553
30.20-2.60(-7.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 32.55 | 32.55 | 32.50 | 32.50 | 376 | 122 |
| 05.01.2026 | 31.75 | 32.90 | 31.75 | 32.90 | 167 | 54 |
| 30.12.2025 | 28.30 | 30.25 | 28.30 | 30.25 | 188 | 55 |
| 29.12.2025 | 32.75 | 32.75 | 25.35 | 26.00 | 279 | 75 |
| 23.12.2025 | 28.30 | 29.70 | 28.30 | 28.60 | 91 | 26 |
| 22.12.2025 | 24.25 | 24.90 | 24.05 | 24.05 | 529 | 129 |
| 19.12.2025 | 20.25 | 20.25 | 20.25 | 20.25 | 139 | 28 |
| 18.12.2025 | 20.50 | 20.50 | 19.52 | 19.52 | 153 | 30 |
| 17.12.2025 | 19.44 | 19.44 | 18.72 | 18.72 | 15 555 | 2 913 |
| 16.12.2025 | 15.06 | 16.82 | 15.06 | 16.80 | 829 | 132 |
| 15.12.2025 | 13.94 | 13.94 | 13.94 | 13.94 | 143 | 20 |
| 12.12.2025 | 11.70 | 13.70 | 11.70 | 12.94 | 816 | 104 |
| 11.12.2025 | 10.60 | 11.38 | 10.48 | 11.38 | 840 | 89 |
| 10.12.2025 | 10.52 | 10.52 | 9.30 | 9.30 | 400 | 40 |
| 09.12.2025 | 10.20 | 10.28 | 9.83 | 10.28 | 600 | 61 |
| 08.12.2025 | 10.46 | 10.46 | 10.14 | 10.14 | 396 | 41 |
| 05.12.2025 | 10.14 | 10.14 | 10.14 | 10.14 | 196 | 20 |
| 04.12.2025 | 9.82 | 10.04 | 9.43 | 10.04 | 28 001 | 2 768 |
| 03.12.2025 | 9.77 | 10.08 | 9.25 | 10.08 | 27 155 | 2 692 |
| 02.12.2025 | 10.16 | 10.16 | 8.73 | 9.03 | 2 337 | 211 |
| 01.12.2025 | 11.50 | 12.00 | 10.46 | 10.46 | 7 794 | 895 |
| 28.11.2025 | 9.75 | 10.48 | 9.75 | 10.48 | 494 | 50 |
| 27.11.2025 | 9.62 | 9.72 | 8.82 | 8.82 | 345 | 32 |
| 26.11.2025 | 6.83 | 7.13 | 6.83 | 7.13 | 267 | 19 |
| 24.11.2025 | 5.93 | 5.94 | 5.93 | 5.94 | 6 060 | 359 |
| 21.11.2025 | 4.91 | 5.63 | 4.48 | 5.16 | 17 744 | 831 |
| 20.11.2025 | 6.20 | 6.20 | 6.20 | 6.20 | 20 | 1 |
| 19.11.2025 | 7.10 | 7.10 | 7.10 | 7.10 | 20 | 1 |
| 18.11.2025 | 5.67 | 5.67 | 5.67 | 5.67 | 230 | 13 |
| 17.11.2025 | 6.15 | 6.15 | 6.15 | 6.15 | 10 | 1 |
| 14.11.2025 | 7.72 | 7.72 | 6.28 | 6.31 | 4 575 | 289 |
| 13.11.2025 | 9.30 | 9.30 | 8.78 | 8.78 | 1 250 | 111 |
| 12.11.2025 | 8.26 | 9.00 | 7.96 | 9.00 | 1 085 | 87 |
| 10.11.2025 | 7.81 | 7.81 | 7.26 | 7.26 | 1 500 | 110 |
| 07.11.2025 | 7.10 | 7.10 | 6.95 | 7.04 | 1 875 | 132 |
| 06.11.2025 | 7.65 | 7.71 | 6.81 | 7.29 | 2 500 | 186 |
| 05.11.2025 | 6.63 | 7.30 | 6.06 | 7.28 | 1 720 | 118 |
| 04.11.2025 | 7.29 | 7.29 | 6.33 | 6.80 | 3 206 | 217 |
| 03.11.2025 | 8.86 | 8.86 | 7.46 | 7.46 | 2 138 | 173 |
| 31.10.2025 | 8.36 | 8.37 | 8.14 | 8.23 | 4 689 | 390 |
| 29.10.2025 | 8.56 | 9.09 | 8.56 | 8.67 | 220 | 19 |
| 28.10.2025 | 6.79 | 8.90 | 6.10 | 8.90 | 1 709 | 121 |
| 27.10.2025 | 8.15 | 8.15 | 7.83 | 7.83 | 908 | 74 |
| 24.10.2025 | 9.38 | 9.38 | 8.65 | 9.36 | 4 155 | 380 |
| 23.10.2025 | 9.47 | 10.28 | 9.47 | 10.28 | 557 | 53 |
| 22.10.2025 | 5.71 | 7.22 | 5.71 | 6.76 | 19 572 | 1 241 |
| 21.10.2025 | 8.01 | 8.42 | 5.51 | 5.51 | 9 896 | 670 |
| 20.10.2025 | 8.17 | 9.71 | 8.17 | 9.71 | 1 388 | 118 |
| 17.10.2025 | 11.32 | 11.32 | 9.00 | 9.61 | 3 175 | 321 |
| 16.10.2025 | 10.80 | 13.04 | 10.80 | 13.00 | 2 031 | 244 |
Biznesradar bez reklam? Sprawdź BR Plus
