Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPLA88799
16.00-4.00(-20.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.03.2026 | 15.24 | 16.48 | 15.24 | 16.00 | 1 274 | 203 |
| 18.03.2026 | 19.06 | 20.35 | 19.06 | 20.35 | 200 | 39 |
| 16.03.2026 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | 23 |
| 13.03.2026 | 19.68 | 19.68 | 19.68 | 19.68 | 100 | 20 |
| 04.03.2026 | 23.00 | 23.00 | 23.00 | 23.00 | 115 | 26 |
| 03.03.2026 | 19.38 | 19.96 | 18.84 | 18.84 | 2 350 | 458 |
| 02.03.2026 | 31.60 | 31.75 | 31.60 | 31.75 | 200 | 63 |
| 26.02.2026 | 27.40 | 27.40 | 27.40 | 27.40 | 25 | 7 |
| 25.02.2026 | 28.55 | 28.55 | 28.55 | 28.55 | 90 | 26 |
| 20.02.2026 | 22.65 | 22.65 | 22.65 | 22.65 | 40 | 9 |
| 18.02.2026 | 19.24 | 21.35 | 19.24 | 21.35 | 100 | 21 |
| 13.02.2026 | 18.08 | 18.08 | 18.08 | 18.08 | 80 | 14 |
| 10.02.2026 | 20.50 | 21.40 | 20.50 | 21.40 | 600 | 126 |
| 09.02.2026 | 19.56 | 19.56 | 19.56 | 19.56 | 40 | 8 |
| 06.02.2026 | 20.65 | 20.95 | 20.65 | 20.95 | 580 | 121 |
| 05.02.2026 | 19.62 | 19.62 | 17.98 | 17.98 | 130 | 24 |
| 04.02.2026 | 28.10 | 28.10 | 28.10 | 28.10 | 40 | 11 |
| 03.02.2026 | 25.60 | 25.85 | 25.60 | 25.85 | 105 | 27 |
| 02.02.2026 | 18.68 | 23.10 | 18.68 | 22.95 | 3 100 | 670 |
| 30.01.2026 | 31.80 | 31.80 | 27.40 | 27.40 | 350 | 104 |
| 29.01.2026 | 42.00 | 45.60 | 36.35 | 36.35 | 1 230 | 551 |
| 28.01.2026 | 40.75 | 40.90 | 39.65 | 39.65 | 340 | 136 |
| 26.01.2026 | 48.75 | 48.80 | 46.60 | 46.60 | 1 147 | 549 |
| 23.01.2026 | 40.85 | 43.90 | 40.85 | 43.70 | 633 | 276 |
| 21.01.2026 | 34.90 | 35.70 | 34.90 | 35.70 | 131 | 47 |
| 20.01.2026 | 32.30 | 32.30 | 32.30 | 32.30 | 16 | 5 |
| 19.01.2026 | 31.15 | 31.15 | 31.15 | 31.15 | 60 | 19 |
| 16.01.2026 | 30.20 | 30.20 | 30.20 | 30.20 | 600 | 181 |
| 15.01.2026 | 30.80 | 32.30 | 30.80 | 32.30 | 725 | 232 |
| 14.01.2026 | 32.45 | 32.45 | 32.45 | 32.45 | 155 | 50 |
| 13.01.2026 | 32.05 | 32.20 | 32.05 | 32.20 | 85 | 27 |
| 12.01.2026 | 30.20 | 30.80 | 29.00 | 29.00 | 2 270 | 695 |
| 09.01.2026 | 29.35 | 29.35 | 28.20 | 29.10 | 1 675 | 484 |
| 08.01.2026 | 25.00 | 26.20 | 24.60 | 26.20 | 481 | 124 |
| 07.01.2026 | 29.55 | 29.60 | 28.05 | 28.60 | 1 000 | 289 |
| 05.01.2026 | 26.10 | 28.70 | 25.55 | 28.70 | 979 | 257 |
| 02.01.2026 | 22.60 | 23.65 | 22.20 | 23.65 | 1 414 | 323 |
| 30.12.2025 | 23.50 | 26.55 | 23.50 | 25.80 | 2 937 | 756 |
| 29.12.2025 | 28.10 | 29.45 | 21.35 | 21.70 | 3 767 | 920 |
| 23.12.2025 | 24.35 | 25.75 | 24.20 | 25.75 | 1 537 | 387 |
| 22.12.2025 | 20.20 | 21.10 | 20.20 | 20.35 | 1 498 | 307 |
| 19.12.2025 | 16.30 | 16.72 | 16.30 | 16.72 | 225 | 37 |
| 18.12.2025 | 16.32 | 16.32 | 15.70 | 15.90 | 455 | 73 |
| 17.12.2025 | 15.44 | 15.82 | 15.26 | 15.34 | 707 | 109 |
Biznesradar bez reklam? Sprawdź BR Plus
