Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD79509
61.20-2.20(-3.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.11.2025 | 61.20 | 61.20 | 61.20 | 61.20 | 815 | 4 988 |
| 06.10.2025 | 47.55 | 47.80 | 47.35 | 47.80 | 9 924 | 47 129 |
| 05.09.2025 | 27.95 | 27.95 | 27.95 | 27.95 | 4 500 | 12 578 |
| 22.08.2025 | 32.80 | 32.80 | 32.80 | 32.80 | 44 | 144 |
| 21.08.2025 | 31.75 | 31.75 | 31.60 | 31.60 | 1 350 | 4 271 |
| 14.08.2025 | 38.55 | 38.75 | 38.55 | 38.75 | 530 | 2 053 |
| 12.08.2025 | 34.85 | 34.85 | 34.85 | 34.85 | 55 | 192 |
| 11.08.2025 | 32.80 | 32.90 | 32.75 | 32.75 | 500 | 1 640 |
| 07.08.2025 | 32.85 | 32.85 | 32.85 | 32.85 | 1 000 | 3 285 |
| 04.08.2025 | 35.65 | 35.95 | 35.65 | 35.95 | 1 525 | 5 452 |
| 01.08.2025 | 35.00 | 35.05 | 35.00 | 35.05 | 530 | 1 855 |
| 31.07.2025 | 40.20 | 40.20 | 40.20 | 40.20 | 500 | 2 010 |
| 25.07.2025 | 31.40 | 31.45 | 31.40 | 31.45 | 3 917 | 12 300 |
| 24.07.2025 | 30.20 | 30.20 | 30.20 | 30.20 | 35 | 106 |
| 22.07.2025 | 26.45 | 27.35 | 26.45 | 27.30 | 1 349 | 3 597 |
| 17.06.2025 | 18.60 | 18.60 | 18.60 | 18.60 | 325 | 605 |
| 16.06.2025 | 18.08 | 18.08 | 18.08 | 18.08 | 2 758 | 4 986 |
| 11.06.2025 | 17.04 | 17.04 | 17.04 | 17.04 | 94 | 160 |
| 10.06.2025 | 17.02 | 17.02 | 17.02 | 17.02 | 150 | 255 |
| 04.06.2025 | 15.52 | 15.52 | 15.52 | 15.52 | 1 000 | 1 552 |
| 02.06.2025 | 12.60 | 12.60 | 12.60 | 12.60 | 250 | 315 |
| 30.05.2025 | 13.04 | 13.04 | 13.04 | 13.04 | 250 | 326 |
| 29.05.2025 | 14.16 | 14.16 | 14.16 | 14.16 | 500 | 708 |
| 27.05.2025 | 14.08 | 14.08 | 14.08 | 14.08 | 20 | 28 |
| 23.05.2025 | 11.86 | 11.86 | 11.86 | 11.86 | 500 | 593 |
| 22.05.2025 | 13.50 | 13.50 | 13.30 | 13.30 | 645 | 869 |
| 19.05.2025 | 14.50 | 14.50 | 14.50 | 14.50 | 500 | 725 |
| 15.05.2025 | 15.20 | 15.20 | 15.20 | 15.20 | 1 055 | 1 604 |
| 14.05.2025 | 14.24 | 16.72 | 14.24 | 15.76 | 1 889 | 2 861 |
| 13.05.2025 | 13.00 | 13.00 | 13.00 | 13.00 | 300 | 390 |
| 09.05.2025 | 10.14 | 10.14 | 10.14 | 10.14 | 80 | 81 |
| 08.05.2025 | 9.52 | 10.32 | 9.52 | 10.32 | 1 350 | 1 308 |
| 07.05.2025 | 9.60 | 9.60 | 8.72 | 8.72 | 426 | 390 |
| 06.05.2025 | 8.59 | 8.80 | 8.21 | 8.80 | 2 300 | 1 963 |
| 05.05.2025 | 9.32 | 9.32 | 9.32 | 9.32 | 100 | 93 |
| 02.05.2025 | 8.23 | 8.73 | 8.23 | 8.66 | 425 | 363 |
| 30.04.2025 | 6.63 | 6.63 | 6.63 | 6.63 | 1 300 | 862 |
| 28.04.2025 | 7.67 | 7.67 | 7.48 | 7.48 | 330 | 252 |
| 25.04.2025 | 7.24 | 7.24 | 6.99 | 7.14 | 650 | 463 |
| 23.04.2025 | 4.98 | 6.34 | 4.98 | 6.34 | 398 | 225 |
Biznesradar bez reklam? Sprawdź BR Plus
