Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLTNF82230
15.00-1.20(-7.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.09.2026 | 16.04 | 16.04 | 15.00 | 15.00 | 1 050 | 15 854 |
| 02.09.2026 | 13.74 | 14.76 | 13.74 | 14.76 | 300 | 4 224 |
| 01.09.2026 | 14.80 | 16.64 | 14.80 | 16.64 | 530 | 8 345 |
| 31.08.2026 | 18.92 | 18.92 | 15.80 | 15.80 | 888 | 16 526 |
| 28.08.2026 | 18.40 | 18.40 | 18.40 | 18.40 | 580 | 10 672 |
| 27.08.2026 | 20.25 | 20.25 | 20.00 | 20.00 | 88 | 1 771 |
| 26.08.2026 | 19.90 | 19.90 | 19.90 | 19.90 | 620 | 12 338 |
| 24.08.2026 | 17.04 | 17.04 | 17.04 | 17.04 | 646 | 11 008 |
| 19.08.2026 | 15.78 | 19.58 | 15.78 | 19.58 | 6 466 | 124 597 |
| 18.08.2026 | 12.40 | 14.18 | 12.40 | 14.18 | 2 814 | 35 152 |
| 17.08.2026 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | 1 530 |
| 13.08.2026 | 17.62 | 19.98 | 17.62 | 19.98 | 3 067 | 60 533 |
| 12.08.2026 | 17.20 | 17.54 | 17.20 | 17.54 | 234 | 4 064 |
| 11.08.2026 | 14.40 | 16.62 | 14.18 | 16.62 | 6 785 | 97 203 |
| 07.08.2026 | 17.60 | 17.60 | 17.50 | 17.50 | 726 | 12 768 |
| 06.08.2026 | 18.78 | 18.78 | 18.78 | 18.78 | 979 | 18 386 |
| 05.08.2026 | 20.95 | 20.95 | 20.25 | 20.25 | 87 | 1 788 |
| 03.08.2026 | 16.70 | 17.28 | 16.64 | 16.64 | 343 | 5 764 |
| 30.07.2026 | 16.54 | 18.42 | 16.54 | 18.42 | 414 | 7 098 |
| 28.07.2026 | 22.95 | 22.95 | 22.95 | 22.95 | 150 | 3 443 |
| 27.07.2026 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | 2 195 |
| 24.07.2026 | 19.30 | 19.40 | 19.30 | 19.40 | 100 | 1 936 |
| 23.07.2026 | 20.35 | 20.35 | 20.35 | 20.35 | 90 | 1 832 |
| 22.07.2026 | 21.70 | 21.70 | 21.70 | 21.70 | 140 | 3 038 |
| 24.06.2026 | 35.90 | 36.50 | 35.90 | 36.50 | 1 615 | 58 603 |
| 18.06.2026 | 35.65 | 35.80 | 35.65 | 35.80 | 222 | 7 931 |
| 17.06.2026 | 33.10 | 33.10 | 33.10 | 33.10 | 111 | 3 674 |
| 15.06.2026 | 31.90 | 31.90 | 31.90 | 31.90 | 111 | 3 541 |
| 12.06.2026 | 32.00 | 32.00 | 32.00 | 32.00 | 90 | 2 880 |
| 28.05.2026 | 29.25 | 29.25 | 29.25 | 29.25 | 100 | 2 925 |
| 21.05.2026 | 24.00 | 24.00 | 23.90 | 23.90 | 128 | 3 062 |
| 20.05.2026 | 20.90 | 20.90 | 20.90 | 20.90 | 30 | 627 |
| 18.05.2026 | 22.85 | 22.85 | 22.85 | 22.85 | 26 | 594 |
| 15.05.2026 | 26.10 | 26.10 | 24.30 | 24.30 | 200 | 4 945 |
| 14.05.2026 | 30.20 | 30.20 | 30.20 | 30.20 | 41 | 1 238 |
| 12.05.2026 | 29.95 | 29.95 | 29.55 | 29.55 | 141 | 4 207 |
| 07.05.2026 | 35.40 | 35.40 | 35.40 | 35.40 | 111 | 3 929 |
| 06.05.2026 | 33.30 | 34.05 | 33.30 | 34.05 | 333 | 11 189 |
| 05.05.2026 | 29.95 | 30.40 | 29.70 | 30.10 | 873 | 26 141 |
| 04.05.2026 | 31.05 | 31.05 | 31.05 | 31.05 | 1 750 | 54 338 |
| 29.04.2026 | 33.00 | 33.00 | 33.00 | 33.00 | 90 | 2 970 |
| 15.04.2026 | 39.00 | 39.00 | 39.00 | 39.00 | 100 | 3 900 |
| 13.04.2026 | 35.30 | 35.30 | 35.30 | 35.30 | 40 | 1 412 |
| 09.04.2026 | 37.40 | 37.40 | 37.40 | 37.40 | 25 | 935 |
| 08.04.2026 | 39.50 | 39.50 | 39.50 | 39.50 | 30 | 1 185 |
| 07.04.2026 | 37.25 | 37.25 | 34.75 | 34.75 | 130 | 4 718 |
| 31.03.2026 | 36.50 | 36.50 | 36.50 | 36.50 | 41 | 1 497 |
| 27.03.2026 | 31.80 | 31.80 | 30.85 | 30.85 | 10 946 | 342 073 |
| 20.03.2026 | 33.15 | 33.15 | 33.15 | 33.15 | 25 | 829 |
| 19.03.2026 | 37.95 | 37.95 | 37.95 | 37.95 | 100 | 3 795 |
Biznesradar bez reklam? Sprawdź BR Plus
