Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD84863
118.20-13.40(-10.18%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.08.2026 | 118.20 | 118.20 | 118.20 | 118.20 | 30 | 355 |
| 28.07.2026 | 126.00 | 126.00 | 116.00 | 116.00 | 20 | 242 |
| 27.07.2026 | 149.60 | 149.60 | 131.00 | 131.00 | 160 | 2 309 |
| 21.07.2026 | 147.00 | 147.00 | 147.00 | 147.00 | 200 | 2 940 |
| 20.07.2026 | 138.60 | 138.60 | 138.60 | 138.60 | 100 | 1 386 |
| 17.07.2026 | 128.80 | 128.80 | 128.80 | 128.80 | 44 | 567 |
| 16.07.2026 | 141.20 | 141.20 | 141.20 | 141.20 | 56 | 791 |
| 10.07.2026 | 154.00 | 154.00 | 154.00 | 154.00 | 50 | 770 |
| 07.07.2026 | 139.00 | 139.00 | 139.00 | 139.00 | 50 | 695 |
| 06.07.2026 | 161.00 | 161.00 | 161.00 | 161.00 | 50 | 805 |
| 24.06.2026 | 146.20 | 146.20 | 146.20 | 146.20 | 50 | 731 |
| 18.06.2026 | 145.60 | 145.60 | 145.60 | 145.60 | 70 | 1 019 |
| 17.06.2026 | 138.40 | 138.40 | 138.40 | 138.40 | 70 | 969 |
| 12.06.2026 | 131.40 | 131.40 | 131.40 | 131.40 | 104 | 1 367 |
| 11.06.2026 | 119.40 | 119.40 | 119.40 | 119.40 | 24 | 287 |
| 10.06.2026 | 119.80 | 119.80 | 119.80 | 119.80 | 20 | 240 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
