Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLPZU80648
22.00+0.45(+2.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2026 | 22.00 | 22.00 | 22.00 | 22.00 | 68 | 1 496 |
| 06.08.2026 | 23.05 | 23.05 | 23.05 | 23.05 | 2 000 | 46 100 |
| 15.07.2026 | 19.72 | 19.72 | 19.72 | 19.72 | 74 | 1 459 |
| 10.07.2026 | 18.68 | 18.68 | 18.68 | 18.68 | 100 | 1 868 |
| 06.07.2026 | 19.38 | 19.50 | 19.38 | 19.50 | 300 | 5 838 |
| 03.07.2026 | 17.96 | 17.96 | 17.94 | 17.94 | 300 | 5 386 |
| 22.06.2026 | 16.80 | 16.80 | 16.80 | 16.80 | 20 | 336 |
| 15.06.2026 | 17.38 | 17.38 | 17.38 | 17.38 | 2 000 | 34 760 |
| 12.06.2026 | 16.14 | 16.34 | 16.14 | 16.34 | 2 604 | 42 519 |
| 10.06.2026 | 12.90 | 14.32 | 12.90 | 14.32 | 42 | 570 |
| 09.06.2026 | 13.96 | 13.96 | 13.96 | 13.96 | 22 | 307 |
| 05.06.2026 | 12.74 | 12.74 | 12.68 | 12.68 | 2 199 | 27 967 |
| 03.06.2026 | 13.80 | 13.80 | 13.74 | 13.74 | 2 504 | 34 545 |
| 02.06.2026 | 13.82 | 13.82 | 13.82 | 13.82 | 10 | 138 |
| 29.05.2026 | 14.72 | 14.72 | 14.42 | 14.42 | 50 | 733 |
| 14.05.2026 | 15.38 | 15.38 | 15.38 | 15.38 | 170 | 2 615 |
| 04.05.2026 | 14.38 | 14.38 | 14.38 | 14.38 | 139 | 1 999 |
| 30.04.2026 | 14.06 | 14.06 | 14.06 | 14.06 | 150 | 2 109 |
| 29.04.2026 | 14.90 | 15.04 | 14.90 | 15.04 | 250 | 3 746 |
| 27.04.2026 | 15.00 | 15.00 | 14.88 | 14.88 | 170 | 2 543 |
| 16.04.2026 | 19.00 | 19.00 | 19.00 | 19.00 | 2 000 | 38 000 |
| 13.04.2026 | 18.10 | 18.10 | 18.10 | 18.10 | 729 | 13 195 |
| 01.04.2026 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | 1 580 |
| 31.03.2026 | 15.52 | 15.52 | 15.52 | 15.52 | 729 | 11 314 |
| 27.03.2026 | 14.36 | 14.36 | 14.36 | 14.36 | 97 | 1 393 |
| 20.03.2026 | 13.66 | 13.66 | 13.66 | 13.66 | 97 | 1 325 |
| 19.03.2026 | 15.58 | 15.58 | 15.58 | 15.58 | 403 | 6 279 |
| 18.03.2026 | 17.28 | 17.28 | 17.28 | 17.28 | 403 | 6 964 |
| 17.03.2026 | 14.34 | 14.76 | 14.34 | 14.76 | 1 046 | 15 219 |
| 16.03.2026 | 14.34 | 14.34 | 14.34 | 14.34 | 127 | 1 821 |
| 13.03.2026 | 13.00 | 13.30 | 13.00 | 13.30 | 1 080 | 14 202 |
| 12.03.2026 | 13.60 | 13.60 | 13.60 | 13.60 | 127 | 1 727 |
| 26.02.2026 | 18.58 | 18.58 | 18.58 | 18.58 | 74 | 1 375 |
| 23.02.2026 | 21.10 | 21.10 | 21.10 | 21.10 | 61 | 1 287 |
| 13.02.2026 | 19.48 | 19.48 | 19.48 | 19.48 | 61 | 1 188 |
| 12.02.2026 | 21.65 | 21.65 | 21.65 | 21.65 | 30 | 650 |
| 28.01.2026 | 21.75 | 21.75 | 21.75 | 21.75 | 2 000 | 43 500 |
| 23.01.2026 | 21.55 | 21.55 | 21.55 | 21.55 | 2 000 | 43 100 |
| 22.01.2026 | 21.15 | 21.15 | 21.15 | 21.15 | 2 000 | 42 300 |
| 21.01.2026 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | 2 060 |
| 20.01.2026 | 20.60 | 20.60 | 20.40 | 20.60 | 6 175 | 127 180 |
| 15.01.2026 | 20.80 | 20.80 | 20.80 | 20.80 | 95 | 1 976 |
| 14.01.2026 | 19.96 | 20.20 | 19.96 | 20.20 | 120 | 2 419 |
| 13.01.2026 | 20.40 | 20.40 | 20.40 | 20.40 | 2 000 | 40 800 |
| 09.01.2026 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | 2 185 |
| 08.01.2026 | 22.30 | 22.30 | 22.30 | 22.30 | 75 | 1 673 |
| 07.01.2026 | 22.10 | 22.45 | 22.10 | 22.45 | 7 000 | 156 450 |
| 05.01.2026 | 20.85 | 20.85 | 20.85 | 20.85 | 2 000 | 41 700 |
| 30.12.2025 | 18.84 | 18.84 | 18.84 | 18.84 | 2 000 | 37 680 |
| 23.12.2025 | 20.10 | 20.20 | 20.10 | 20.20 | 8 000 | 161 200 |
Biznesradar bez reklam? Sprawdź BR Plus
