Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD84863
21.65+2.81(+14.92%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
