Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD84863
28.80+0.60(+2.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2025 | 29.65 | 29.85 | 29.65 | 29.80 | 126 | 375 |
| 11.12.2025 | 29.60 | 29.75 | 27.80 | 27.80 | 582 | 1 696 |
| 01.12.2025 | 29.35 | 29.35 | 29.35 | 29.35 | 293 | 860 |
| 26.11.2025 | 25.20 | 25.20 | 25.20 | 25.20 | 50 | 126 |
| 25.11.2025 | 22.65 | 23.00 | 22.65 | 23.00 | 240 | 548 |
| 24.11.2025 | 25.95 | 27.05 | 25.85 | 27.05 | 415 | 1 083 |
| 21.11.2025 | 26.05 | 26.30 | 22.30 | 22.30 | 691 | 1 673 |
| 20.11.2025 | 35.75 | 35.75 | 35.75 | 35.75 | 78 | 279 |
| 19.11.2025 | 34.40 | 34.40 | 34.40 | 34.40 | 265 | 912 |
| 18.11.2025 | 33.10 | 33.10 | 33.10 | 33.10 | 60 | 199 |
| 10.11.2025 | 38.95 | 39.10 | 38.95 | 39.05 | 810 | 3 161 |
| 07.11.2025 | 35.00 | 35.00 | 35.00 | 35.00 | 25 | 88 |
| 05.11.2025 | 38.50 | 38.55 | 38.50 | 38.55 | 344 | 1 326 |
| 04.11.2025 | 44.05 | 44.05 | 43.50 | 43.55 | 348 | 1 517 |
| 03.11.2025 | 44.00 | 44.50 | 44.00 | 44.50 | 556 | 2 467 |
| 22.10.2025 | 37.25 | 37.25 | 37.25 | 37.25 | 5 | 19 |
| 21.10.2025 | 38.30 | 38.30 | 38.30 | 38.30 | 20 | 77 |
| 20.10.2025 | 37.05 | 37.50 | 37.05 | 37.50 | 101 | 376 |
| 17.10.2025 | 33.55 | 33.55 | 33.55 | 33.55 | 50 | 168 |
| 16.10.2025 | 39.05 | 39.05 | 39.05 | 39.05 | 51 | 199 |
| 15.10.2025 | 33.05 | 36.25 | 33.05 | 36.25 | 315 | 1 126 |
| 14.10.2025 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | 310 |
| 13.10.2025 | 32.60 | 32.60 | 32.60 | 32.60 | 30 | 98 |
| 10.10.2025 | 36.65 | 36.65 | 35.25 | 35.25 | 54 | 194 |
| 09.10.2025 | 38.60 | 38.60 | 37.65 | 37.65 | 1 034 | 3 942 |
| 08.10.2025 | 29.60 | 29.60 | 29.60 | 29.60 | 50 | 148 |
| 07.10.2025 | 26.70 | 26.75 | 26.70 | 26.75 | 436 | 1 165 |
| 06.10.2025 | 26.25 | 33.05 | 25.00 | 27.50 | 2 015 | 5 658 |
| 02.10.2025 | 12.84 | 12.84 | 12.84 | 12.84 | 130 | 167 |
| 26.09.2025 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | 102 |
| 25.09.2025 | 8.94 | 8.94 | 8.94 | 8.94 | 50 | 45 |
| 22.09.2025 | 7.82 | 9.80 | 7.82 | 9.80 | 550 | 440 |
| 19.09.2025 | 8.25 | 9.22 | 8.09 | 9.05 | 340 | 303 |
| 18.09.2025 | 7.29 | 7.37 | 5.80 | 7.37 | 5 333 | 3 364 |
| 16.09.2025 | 10.16 | 10.16 | 10.06 | 10.06 | 59 | 60 |
| 15.09.2025 | 9.51 | 9.84 | 9.29 | 9.33 | 1 440 | 1 367 |
| 12.09.2025 | 8.18 | 8.18 | 7.86 | 7.86 | 1 145 | 934 |
| 11.09.2025 | 8.99 | 9.15 | 8.04 | 8.04 | 1 983 | 1 719 |
| 10.09.2025 | 10.60 | 10.60 | 9.50 | 9.50 | 650 | 673 |
| 09.09.2025 | 6.63 | 7.19 | 6.63 | 7.19 | 1 850 | 1 235 |
| 08.09.2025 | 5.91 | 5.97 | 5.91 | 5.97 | 700 | 416 |
| 05.09.2025 | 7.60 | 7.60 | 6.21 | 6.21 | 3 250 | 2 178 |
| 04.09.2025 | 8.99 | 8.99 | 8.92 | 8.92 | 265 | 238 |
| 02.09.2025 | 8.74 | 9.46 | 8.74 | 9.46 | 600 | 546 |
| 01.09.2025 | 10.84 | 10.84 | 10.84 | 10.84 | 180 | 195 |
| 29.08.2025 | 11.00 | 11.10 | 11.00 | 11.10 | 25 | 28 |
| 28.08.2025 | 12.20 | 13.00 | 12.20 | 13.00 | 40 | 51 |
Biznesradar bez reklam? Sprawdź BR Plus
