Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD82461
37.95-0.50(-1.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.02.2026 | 37.95 | 37.95 | 37.95 | 37.95 | 150 | 569 |
| 16.02.2026 | 40.90 | 40.90 | 40.90 | 40.90 | 250 | 1 023 |
| 04.02.2026 | 45.55 | 45.55 | 45.55 | 45.55 | 65 | 296 |
| 02.02.2026 | 48.95 | 55.00 | 48.95 | 55.00 | 430 | 2 235 |
| 15.01.2026 | 50.00 | 50.00 | 50.00 | 50.00 | 262 | 1 310 |
| 14.01.2026 | 46.00 | 46.00 | 46.00 | 46.00 | 236 | 1 086 |
| 07.01.2026 | 42.00 | 42.10 | 42.00 | 42.10 | 236 | 991 |
| 18.12.2025 | 39.75 | 39.75 | 39.75 | 39.75 | 67 | 266 |
| 11.12.2025 | 43.20 | 43.20 | 43.20 | 43.20 | 27 | 117 |
| 04.12.2025 | 44.80 | 44.80 | 44.80 | 44.80 | 21 | 94 |
| 27.11.2025 | 43.95 | 43.95 | 43.95 | 43.95 | 62 | 272 |
| 21.11.2025 | 42.15 | 42.15 | 40.50 | 40.50 | 85 | 356 |
| 13.11.2025 | 60.40 | 60.40 | 60.30 | 60.30 | 125 | 754 |
| 05.11.2025 | 54.60 | 54.60 | 54.60 | 54.60 | 25 | 137 |
| 30.10.2025 | 59.80 | 60.40 | 59.80 | 60.40 | 100 | 602 |
| 08.10.2025 | 44.60 | 47.20 | 44.60 | 47.20 | 100 | 459 |
| 07.10.2025 | 42.20 | 44.50 | 42.20 | 44.50 | 250 | 1 089 |
| 06.10.2025 | 41.75 | 47.85 | 41.75 | 44.05 | 1 707 | 8 023 |
| 03.10.2025 | 29.15 | 29.15 | 28.40 | 28.40 | 240 | 693 |
| 02.10.2025 | 26.95 | 28.40 | 26.95 | 28.00 | 250 | 692 |
| 01.10.2025 | 26.20 | 26.20 | 26.20 | 26.20 | 50 | 131 |
| 11.09.2025 | 24.60 | 24.60 | 24.60 | 24.60 | 50 | 123 |
| 10.09.2025 | 25.20 | 25.20 | 25.20 | 25.20 | 50 | 126 |
| 05.09.2025 | 22.95 | 23.00 | 21.90 | 21.90 | 475 | 1 073 |
| 03.09.2025 | 26.50 | 26.50 | 26.50 | 26.50 | 50 | 133 |
| 02.09.2025 | 25.25 | 25.25 | 25.05 | 25.05 | 355 | 892 |
| 01.09.2025 | 26.10 | 26.10 | 26.10 | 26.10 | 50 | 131 |
| 27.08.2025 | 28.00 | 28.10 | 28.00 | 28.10 | 445 | 1 249 |
| 20.08.2025 | 27.05 | 27.50 | 25.35 | 25.35 | 495 | 1 329 |
| 19.08.2025 | 30.85 | 30.85 | 30.60 | 30.60 | 100 | 307 |
| 13.08.2025 | 30.85 | 33.05 | 30.85 | 33.05 | 150 | 476 |
| 12.08.2025 | 30.15 | 30.15 | 30.05 | 30.15 | 150 | 452 |
| 11.08.2025 | 32.00 | 32.20 | 32.00 | 32.20 | 100 | 321 |
| 08.08.2025 | 31.50 | 31.50 | 30.80 | 30.90 | 550 | 1 717 |
| 07.08.2025 | 27.65 | 29.75 | 27.65 | 29.75 | 250 | 702 |
| 06.08.2025 | 27.65 | 27.65 | 26.45 | 26.45 | 150 | 409 |
| 05.08.2025 | 33.05 | 33.05 | 32.70 | 32.70 | 100 | 329 |
| 01.08.2025 | 29.80 | 29.80 | 29.80 | 29.80 | 50 | 149 |
| 31.07.2025 | 35.50 | 35.50 | 33.70 | 33.70 | 435 | 1 508 |
| 30.07.2025 | 31.70 | 31.70 | 31.70 | 31.70 | 100 | 317 |
| 29.07.2025 | 31.55 | 33.60 | 31.55 | 33.60 | 500 | 1 628 |
| 28.07.2025 | 28.65 | 30.30 | 28.65 | 30.30 | 400 | 1 173 |
| 25.07.2025 | 26.85 | 27.00 | 26.85 | 27.00 | 200 | 539 |
| 24.07.2025 | 25.50 | 25.95 | 25.50 | 25.95 | 250 | 647 |
| 23.07.2025 | 23.65 | 24.40 | 23.65 | 24.15 | 150 | 361 |
| 21.07.2025 | 24.95 | 24.95 | 24.55 | 24.55 | 200 | 495 |
| 18.07.2025 | 25.15 | 25.15 | 25.15 | 25.15 | 200 | 503 |
| 17.07.2025 | 26.45 | 26.45 | 25.50 | 25.50 | 400 | 1 043 |
| 16.07.2025 | 23.25 | 23.45 | 23.25 | 23.45 | 200 | 467 |
| 15.07.2025 | 22.45 | 23.20 | 22.45 | 23.20 | 400 | 920 |
Biznesradar bez reklam? Sprawdź BR Plus
