Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU65094
34.70+0.40(+1.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.07.2026 | 34.70 | 34.70 | 34.70 | 34.70 | 32 | 1 110 |
| 09.06.2026 | 27.80 | 27.80 | 27.80 | 27.80 | 37 | 1 029 |
| 05.06.2026 | 26.35 | 26.35 | 26.35 | 26.35 | 37 | 975 |
| 23.04.2026 | 30.50 | 30.50 | 30.50 | 30.50 | 51 | 1 556 |
| 09.04.2026 | 30.85 | 30.85 | 30.85 | 30.85 | 51 | 1 573 |
| 02.04.2026 | 29.50 | 29.50 | 29.50 | 29.50 | 102 | 3 009 |
| 02.03.2026 | 30.30 | 30.30 | 30.30 | 30.30 | 32 | 970 |
| 09.04.2025 | 15.66 | 16.32 | 15.66 | 16.32 | 324 | 5 174 |
| 04.04.2025 | 18.60 | 18.60 | 17.30 | 17.30 | 333 | 6 021 |
| 20.03.2025 | 19.56 | 19.56 | 19.56 | 19.56 | 1 300 | 25 428 |
| 11.03.2025 | 17.00 | 17.00 | 17.00 | 17.00 | 700 | 11 900 |
| 06.03.2025 | 18.26 | 18.26 | 18.26 | 18.26 | 500 | 9 130 |
| 04.03.2025 | 17.36 | 17.36 | 17.36 | 17.36 | 700 | 12 152 |
| 24.02.2025 | 17.12 | 17.12 | 17.12 | 17.12 | 100 | 1 712 |
| 20.02.2025 | 18.80 | 18.80 | 18.80 | 18.80 | 200 | 3 760 |
| 19.02.2025 | 18.88 | 18.92 | 18.16 | 18.16 | 570 | 10 613 |
| 14.02.2025 | 16.90 | 16.90 | 16.36 | 16.36 | 70 | 1 178 |
| 12.02.2025 | 16.12 | 16.12 | 16.12 | 16.12 | 150 | 2 418 |
| 10.02.2025 | 15.12 | 15.52 | 15.12 | 15.52 | 1 100 | 16 672 |
| 06.02.2025 | 14.44 | 15.10 | 14.44 | 15.10 | 1 300 | 19 234 |
| 05.02.2025 | 14.10 | 14.10 | 14.10 | 14.10 | 300 | 4 230 |
| 04.02.2025 | 13.94 | 13.94 | 13.94 | 13.94 | 100 | 1 394 |
| 31.01.2025 | 14.44 | 14.60 | 14.44 | 14.60 | 1 048 | 15 149 |
| 28.01.2025 | 14.74 | 14.74 | 14.22 | 14.22 | 300 | 4 370 |
| 27.01.2025 | 14.42 | 14.70 | 14.42 | 14.70 | 2 200 | 31 780 |
| 24.01.2025 | 14.42 | 14.96 | 14.42 | 14.74 | 550 | 8 140 |
| 23.01.2025 | 14.46 | 14.46 | 14.46 | 14.46 | 300 | 4 338 |
| 22.01.2025 | 14.14 | 14.30 | 14.14 | 14.30 | 2 100 | 29 710 |
| 21.01.2025 | 13.34 | 13.34 | 13.28 | 13.28 | 1 700 | 22 618 |
| 20.01.2025 | 13.36 | 13.36 | 13.36 | 13.36 | 100 | 1 336 |
| 17.01.2025 | 13.08 | 13.08 | 13.08 | 13.08 | 100 | 1 308 |
| 16.01.2025 | 12.70 | 12.70 | 12.70 | 12.70 | 200 | 2 540 |
| 15.01.2025 | 11.88 | 11.88 | 11.88 | 11.88 | 100 | 1 188 |
| 14.01.2025 | 11.72 | 11.72 | 11.72 | 11.72 | 7 | 82 |
| 13.01.2025 | 11.86 | 11.86 | 11.66 | 11.66 | 300 | 3 538 |
| 07.01.2025 | 11.42 | 11.42 | 11.42 | 11.42 | 597 | 6 818 |
| 03.01.2025 | 11.10 | 11.12 | 11.10 | 11.12 | 697 | 7 749 |
| 23.12.2024 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | 1 030 |
| 19.12.2024 | 10.56 | 10.60 | 10.56 | 10.60 | 140 | 1 482 |
| 17.12.2024 | 10.38 | 10.38 | 10.08 | 10.08 | 1 021 | 10 379 |
| 16.12.2024 | 10.72 | 10.72 | 10.66 | 10.66 | 500 | 5 348 |
| 13.12.2024 | 11.12 | 11.12 | 11.12 | 11.12 | 150 | 1 668 |
| 11.12.2024 | 10.70 | 10.88 | 10.70 | 10.88 | 380 | 4 080 |
| 10.12.2024 | 10.66 | 11.10 | 10.66 | 11.10 | 180 | 1 963 |
| 09.12.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 500 | 5 350 |
| 06.12.2024 | 10.68 | 10.68 | 10.52 | 10.52 | 600 | 6 392 |
| 05.12.2024 | 10.64 | 10.76 | 10.64 | 10.76 | 2 000 | 21 400 |
| 04.12.2024 | 10.46 | 10.76 | 10.46 | 10.76 | 1 333 | 13 991 |
| 02.12.2024 | 10.62 | 10.68 | 10.24 | 10.24 | 1 103 | 11 640 |
| 29.11.2024 | 8.29 | 9.02 | 8.29 | 9.02 | 900 | 7 607 |
Biznesradar bez reklam? Sprawdź BR Plus
