Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD84863
124.40-4.00(-3.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 124.40 | 124.40 | 124.40 | 124.40 | 60 | 746 |
| 11.05.2026 | 114.40 | 116.00 | 114.40 | 116.00 | 300 | 3 448 |
| 07.05.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 200 | 2 036 |
| 06.05.2026 | 99.50 | 102.60 | 99.50 | 99.90 | 1 000 | 10 042 |
| 05.05.2026 | 75.50 | 75.50 | 75.50 | 75.50 | 50 | 378 |
| 04.05.2026 | 75.30 | 75.30 | 75.30 | 75.30 | 50 | 377 |
| 27.04.2026 | 75.30 | 75.30 | 71.40 | 71.40 | 13 105 | 97 601 |
| 24.04.2026 | 68.00 | 73.90 | 68.00 | 73.90 | 202 | 1 453 |
| 23.04.2026 | 58.30 | 58.30 | 58.30 | 58.30 | 1 | 6 |
| 20.04.2026 | 50.40 | 51.10 | 50.40 | 51.10 | 350 | 1 782 |
| 17.04.2026 | 49.40 | 49.40 | 49.40 | 49.40 | 56 | 277 |
| 10.04.2026 | 38.65 | 38.85 | 38.65 | 38.85 | 1 142 | 4 420 |
| 08.04.2026 | 33.35 | 34.00 | 33.35 | 34.00 | 341 | 1 159 |
| 07.04.2026 | 29.20 | 29.20 | 28.55 | 28.55 | 111 | 317 |
| 01.04.2026 | 24.55 | 26.30 | 24.55 | 26.00 | 2 050 | 5 244 |
| 31.03.2026 | 21.60 | 21.70 | 21.60 | 21.70 | 395 | 856 |
| 30.03.2026 | 24.30 | 24.30 | 24.30 | 24.30 | 205 | 498 |
| 27.03.2026 | 22.25 | 22.25 | 22.25 | 22.25 | 250 | 556 |
| 26.03.2026 | 28.80 | 28.80 | 28.80 | 28.80 | 128 | 369 |
| 25.03.2026 | 26.80 | 29.60 | 26.80 | 29.60 | 1 950 | 5 661 |
| 23.03.2026 | 21.80 | 25.00 | 21.80 | 24.45 | 216 | 510 |
| 18.03.2026 | 22.10 | 22.10 | 22.10 | 22.10 | 500 | 1 105 |
| 17.03.2026 | 21.25 | 21.25 | 21.25 | 21.25 | 177 | 376 |
| 16.03.2026 | 21.20 | 21.95 | 20.70 | 21.95 | 7 750 | 16 530 |
| 13.03.2026 | 22.35 | 22.85 | 20.55 | 20.55 | 8 135 | 17 200 |
| 11.03.2026 | 25.50 | 25.65 | 25.50 | 25.65 | 307 | 786 |
| 10.03.2026 | 23.95 | 24.05 | 23.45 | 23.45 | 2 664 | 6 284 |
| 09.03.2026 | 19.24 | 19.52 | 18.82 | 18.82 | 3 452 | 6 709 |
| 04.03.2026 | 19.58 | 21.65 | 19.58 | 21.65 | 5 000 | 10 618 |
| 03.03.2026 | 18.98 | 18.98 | 18.76 | 18.96 | 1 212 | 2 288 |
| 02.03.2026 | 19.16 | 20.05 | 19.16 | 20.05 | 378 | 738 |
| 27.02.2026 | 23.45 | 23.45 | 22.40 | 22.40 | 5 200 | 11 753 |
| 26.02.2026 | 25.45 | 25.45 | 23.90 | 23.90 | 757 | 1 863 |
| 25.02.2026 | 27.50 | 27.50 | 26.50 | 26.50 | 900 | 2 395 |
| 24.02.2026 | 20.80 | 28.00 | 20.80 | 26.15 | 6 300 | 14 890 |
| 23.02.2026 | 21.20 | 21.20 | 20.95 | 21.05 | 3 780 | 8 008 |
| 19.02.2026 | 21.70 | 23.65 | 21.70 | 23.65 | 6 900 | 15 708 |
| 18.02.2026 | 22.40 | 22.45 | 20.90 | 22.10 | 4 100 | 9 106 |
| 17.02.2026 | 23.10 | 23.10 | 20.35 | 20.75 | 8 247 | 17 404 |
| 13.02.2026 | 23.95 | 25.50 | 23.55 | 23.60 | 6 900 | 16 839 |
| 12.02.2026 | 27.40 | 27.40 | 27.40 | 27.40 | 350 | 959 |
| 10.02.2026 | 28.45 | 28.45 | 28.45 | 28.45 | 500 | 1 423 |
| 09.02.2026 | 24.65 | 26.25 | 23.80 | 26.25 | 6 850 | 16 934 |
| 06.02.2026 | 19.96 | 23.05 | 19.96 | 23.05 | 1 001 | 2 201 |
| 05.02.2026 | 23.85 | 23.85 | 21.60 | 21.60 | 255 | 563 |
| 04.02.2026 | 31.35 | 31.35 | 31.35 | 31.35 | 340 | 1 066 |
| 30.01.2026 | 38.70 | 38.70 | 38.70 | 38.70 | 200 | 774 |
| 02.01.2026 | 28.80 | 28.80 | 28.80 | 28.80 | 50 | 144 |
| 23.12.2025 | 27.35 | 27.35 | 27.35 | 27.35 | 50 | 137 |
| 17.12.2025 | 26.95 | 27.05 | 26.95 | 27.05 | 430 | 1 161 |
Biznesradar bez reklam? Sprawdź BR Plus
