Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA86553
23.15-3.95(-14.58%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
