Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD84079
34.50+3.35(+10.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.03.2026 | 34.50 | 34.50 | 34.50 | 34.50 | 50 | 173 |
| 13.03.2026 | 28.85 | 29.05 | 28.85 | 29.05 | 160 | 463 |
| 09.03.2026 | 26.30 | 26.30 | 26.30 | 26.30 | 30 | 79 |
| 02.03.2026 | 26.25 | 26.55 | 26.25 | 26.55 | 90 | 238 |
| 17.02.2026 | 29.45 | 29.45 | 29.45 | 29.45 | 3 374 | 9 936 |
| 09.02.2026 | 31.60 | 31.60 | 31.60 | 31.60 | 12 | 38 |
| 05.02.2026 | 31.10 | 31.10 | 29.75 | 29.75 | 333 | 1 010 |
| 04.02.2026 | 39.00 | 39.00 | 31.50 | 31.50 | 76 | 265 |
| 02.02.2026 | 40.40 | 40.40 | 40.40 | 40.40 | 2 | 8 |
| 30.01.2026 | 45.00 | 45.00 | 45.00 | 45.00 | 25 | 113 |
| 29.01.2026 | 50.10 | 50.10 | 50.10 | 50.10 | 25 | 125 |
| 28.01.2026 | 48.50 | 48.50 | 48.50 | 48.50 | 25 | 121 |
| 23.01.2026 | 51.50 | 51.50 | 51.50 | 51.50 | 1 | 5 |
| 21.01.2026 | 42.35 | 42.35 | 42.35 | 42.35 | 12 | 51 |
| 07.01.2026 | 34.65 | 34.65 | 34.65 | 34.65 | 500 | 1 733 |
| 05.01.2026 | 40.70 | 40.70 | 40.70 | 40.70 | 1 | 4 |
| 23.12.2025 | 35.00 | 35.00 | 34.55 | 34.55 | 1 280 | 4 448 |
| 18.12.2025 | 30.10 | 31.65 | 30.10 | 31.65 | 350 | 1 061 |
| 17.12.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 50 | 165 |
| 15.12.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 30 | 102 |
| 12.12.2025 | 35.00 | 35.00 | 35.00 | 35.00 | 10 | 35 |
| 10.12.2025 | 38.20 | 38.20 | 38.20 | 38.20 | 20 | 76 |
| 26.11.2025 | 32.30 | 32.30 | 32.30 | 32.30 | 210 | 678 |
| 25.11.2025 | 33.65 | 33.65 | 30.15 | 30.15 | 540 | 1 666 |
| 21.11.2025 | 33.25 | 33.45 | 33.25 | 33.40 | 730 | 2 436 |
| 13.11.2025 | 51.90 | 51.90 | 51.90 | 51.90 | 27 | 140 |
| 05.11.2025 | 45.70 | 45.70 | 45.70 | 45.70 | 210 | 960 |
| 04.11.2025 | 50.80 | 50.80 | 50.70 | 50.70 | 142 | 721 |
| 27.10.2025 | 52.00 | 52.00 | 52.00 | 52.00 | 1 | 5 |
| 21.10.2025 | 45.05 | 45.05 | 45.05 | 45.05 | 109 | 491 |
| 20.10.2025 | 44.35 | 44.35 | 44.35 | 44.35 | 109 | 483 |
| 10.10.2025 | 43.40 | 43.40 | 43.40 | 43.40 | 170 | 738 |
| 09.10.2025 | 45.30 | 45.30 | 45.30 | 45.30 | 170 | 770 |
| 06.10.2025 | 18.70 | 32.85 | 18.70 | 32.85 | 1 601 | 2 995 |
| 03.10.2025 | 20.60 | 20.60 | 20.60 | 20.60 | 1 600 | 3 296 |
| 05.09.2025 | 13.76 | 13.80 | 13.50 | 13.54 | 352 | 481 |
| 27.08.2025 | 19.08 | 19.08 | 19.08 | 19.08 | 150 | 286 |
| 26.08.2025 | 17.78 | 17.78 | 17.78 | 17.78 | 500 | 889 |
| 14.08.2025 | 24.40 | 24.40 | 24.40 | 24.40 | 112 | 273 |
| 13.08.2025 | 26.05 | 26.05 | 26.05 | 26.05 | 253 | 659 |
| 11.08.2025 | 19.34 | 19.34 | 19.34 | 19.34 | 60 | 116 |
| 08.08.2025 | 22.30 | 22.30 | 22.30 | 22.30 | 500 | 1 115 |
| 07.08.2025 | 19.06 | 19.08 | 19.06 | 19.08 | 403 | 769 |
| 01.08.2025 | 21.85 | 21.85 | 21.85 | 21.85 | 53 | 116 |
| 31.07.2025 | 24.90 | 24.90 | 24.90 | 24.90 | 45 | 112 |
| 29.07.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 10 | 25 |
| 28.07.2025 | 22.00 | 22.00 | 21.80 | 21.80 | 421 | 918 |
| 25.07.2025 | 19.32 | 19.32 | 19.26 | 19.26 | 40 | 77 |
| 24.07.2025 | 17.04 | 17.04 | 17.04 | 17.04 | 441 | 751 |
| 22.07.2025 | 15.22 | 15.22 | 13.80 | 13.80 | 150 | 227 |
Biznesradar bez reklam? Sprawdź BR Plus
