Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA86553
7.72-0.07(-0.90%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.02.2026 | 23.10 | 26.95 | 23.10 | 26.95 | 100 | 25 |
| 30.01.2026 | 29.90 | 31.25 | 29.90 | 31.25 | 1 900 | 592 |
| 27.01.2026 | 47.00 | 47.00 | 47.00 | 47.00 | 1 000 | 470 |
| 26.01.2026 | 53.40 | 53.40 | 52.50 | 52.50 | 95 | 50 |
| 23.01.2026 | 44.85 | 44.85 | 44.85 | 44.85 | 24 | 11 |
| 22.01.2026 | 39.80 | 39.80 | 39.80 | 39.80 | 40 | 16 |
| 21.01.2026 | 38.15 | 39.30 | 38.15 | 39.30 | 65 | 25 |
| 20.01.2026 | 36.70 | 36.70 | 36.70 | 36.70 | 180 | 66 |
| 19.01.2026 | 35.15 | 35.15 | 35.15 | 35.15 | 15 | 5 |
| 16.01.2026 | 32.90 | 32.90 | 32.90 | 32.90 | 45 | 15 |
| 15.01.2026 | 34.90 | 35.90 | 34.90 | 35.90 | 85 | 30 |
| 14.01.2026 | 36.60 | 36.60 | 36.15 | 36.15 | 55 | 20 |
| 13.01.2026 | 36.25 | 36.50 | 36.25 | 36.50 | 107 | 39 |
| 12.01.2026 | 33.70 | 33.70 | 33.70 | 33.70 | 60 | 20 |
| 08.01.2026 | 30.20 | 30.20 | 30.20 | 30.20 | 100 | 30 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
