Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA86553
15.12-1.26(-7.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 15.12 | 15.12 | 15.12 | 15.12 | 500 | 76 |
| 21.08.2026 | 15.56 | 16.22 | 15.56 | 16.22 | 1 700 | 265 |
| 19.08.2026 | 10.76 | 12.06 | 10.76 | 12.06 | 194 | 22 |
| 18.08.2026 | 10.88 | 10.88 | 10.88 | 10.88 | 94 | 10 |
| 17.08.2026 | 11.80 | 11.90 | 11.34 | 11.90 | 3 387 | 391 |
| 14.08.2026 | 10.40 | 10.84 | 10.40 | 10.84 | 1 893 | 205 |
| 13.08.2026 | 10.60 | 10.60 | 10.14 | 10.14 | 3 480 | 365 |
| 12.08.2026 | 11.58 | 13.00 | 11.58 | 13.00 | 1 572 | 183 |
| 11.08.2026 | 11.38 | 12.30 | 11.38 | 12.20 | 3 990 | 473 |
| 07.08.2026 | 11.72 | 12.52 | 11.40 | 11.40 | 1 642 | 198 |
| 06.08.2026 | 11.48 | 11.48 | 10.64 | 11.04 | 1 700 | 188 |
| 05.08.2026 | 11.28 | 11.68 | 10.34 | 10.94 | 3 636 | 419 |
| 04.08.2026 | 8.03 | 8.56 | 8.03 | 8.56 | 988 | 81 |
| 03.08.2026 | 7.96 | 7.96 | 7.17 | 7.53 | 4 190 | 320 |
| 31.07.2026 | 7.29 | 7.49 | 6.70 | 7.49 | 7 600 | 550 |
| 30.07.2026 | 5.60 | 6.88 | 5.60 | 6.88 | 8 200 | 528 |
| 29.07.2026 | 5.09 | 5.09 | 5.09 | 5.09 | 100 | 5 |
| 28.07.2026 | 6.36 | 6.36 | 6.36 | 6.36 | 200 | 13 |
| 16.07.2026 | 7.72 | 7.72 | 7.72 | 7.72 | 200 | 15 |
| 15.07.2026 | 7.39 | 7.39 | 7.39 | 7.39 | 2 000 | 148 |
| 14.07.2026 | 6.43 | 7.17 | 6.38 | 7.17 | 600 | 40 |
| 09.07.2026 | 6.76 | 6.76 | 6.63 | 6.63 | 2 000 | 134 |
| 08.07.2026 | 7.10 | 7.10 | 5.06 | 5.85 | 3 540 | 195 |
| 07.07.2026 | 7.65 | 8.39 | 7.65 | 8.39 | 2 001 | 161 |
| 06.07.2026 | 7.66 | 7.66 | 6.97 | 6.97 | 382 | 28 |
| 01.07.2026 | 3.84 | 5.02 | 3.84 | 5.02 | 1 050 | 41 |
| 30.06.2026 | 5.21 | 5.90 | 5.21 | 5.90 | 3 300 | 176 |
| 26.06.2026 | 6.75 | 7.13 | 6.23 | 6.58 | 880 | 58 |
| 25.06.2026 | 5.16 | 6.21 | 5.16 | 6.21 | 270 | 15 |
| 19.06.2026 | 8.60 | 8.60 | 8.50 | 8.50 | 60 | 5 |
| 15.06.2026 | 12.80 | 12.80 | 12.80 | 12.80 | 266 | 34 |
| 14.05.2026 | 23.15 | 23.15 | 23.15 | 23.15 | 75 | 17 |
| 13.05.2026 | 27.05 | 27.05 | 27.05 | 27.05 | 75 | 20 |
| 25.03.2026 | 20.55 | 20.55 | 20.55 | 20.55 | 55 | 11 |
| 23.03.2026 | 14.28 | 18.00 | 14.28 | 18.00 | 266 | 40 |
| 19.03.2026 | 18.12 | 18.12 | 18.12 | 18.12 | 1 607 | 291 |
| 17.03.2026 | 27.50 | 27.50 | 27.50 | 27.50 | 2 073 | 570 |
| 13.03.2026 | 24.90 | 24.90 | 24.65 | 24.65 | 1 015 | 253 |
| 11.03.2026 | 28.50 | 28.50 | 28.50 | 28.50 | 1 000 | 285 |
| 10.03.2026 | 30.15 | 30.15 | 30.15 | 30.15 | 73 | 22 |
| 02.03.2026 | 35.85 | 35.85 | 35.85 | 35.85 | 11 | 4 |
| 27.02.2026 | 34.80 | 34.80 | 34.80 | 34.80 | 500 | 174 |
| 26.02.2026 | 31.00 | 31.00 | 31.00 | 31.00 | 40 | 12 |
| 25.02.2026 | 32.10 | 32.10 | 32.10 | 32.10 | 50 | 16 |
| 20.02.2026 | 26.80 | 26.85 | 26.80 | 26.85 | 118 | 32 |
| 19.02.2026 | 24.55 | 24.55 | 24.55 | 24.55 | 81 | 20 |
| 18.02.2026 | 24.00 | 24.00 | 24.00 | 24.00 | 40 | 10 |
| 06.02.2026 | 24.05 | 24.55 | 24.05 | 24.55 | 500 | 122 |
| 04.02.2026 | 33.35 | 33.35 | 31.65 | 31.65 | 80 | 26 |
| 03.02.2026 | 30.00 | 30.00 | 30.00 | 30.00 | 40 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
