Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD86751
17.24+3.54(+25.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 16.30 | 17.24 | 16.30 | 17.24 | 40 | 66 |
| 31.03.2026 | 13.10 | 13.28 | 13.10 | 13.28 | 40 | 53 |
| 30.03.2026 | 15.92 | 16.20 | 15.92 | 16.20 | 271 | 432 |
| 27.03.2026 | 14.66 | 14.66 | 13.64 | 13.64 | 30 | 42 |
| 26.03.2026 | 20.50 | 20.50 | 20.20 | 20.20 | 618 | 1 260 |
| 25.03.2026 | 18.04 | 21.00 | 18.04 | 20.45 | 1 825 | 3 649 |
| 23.03.2026 | 15.54 | 15.54 | 15.54 | 15.54 | 10 | 16 |
| 20.03.2026 | 15.34 | 16.34 | 15.34 | 16.34 | 200 | 326 |
| 19.03.2026 | 13.46 | 13.46 | 13.46 | 13.46 | 44 | 59 |
| 13.03.2026 | 13.30 | 13.30 | 12.00 | 12.00 | 110 | 133 |
| 12.03.2026 | 14.50 | 14.50 | 14.50 | 14.50 | 150 | 218 |
| 11.03.2026 | 16.34 | 16.34 | 16.34 | 16.34 | 50 | 82 |
| 10.03.2026 | 15.30 | 15.52 | 15.30 | 15.52 | 2 048 | 3 157 |
| 09.03.2026 | 10.42 | 12.56 | 10.18 | 12.24 | 12 330 | 13 855 |
| 06.03.2026 | 13.22 | 13.64 | 12.74 | 13.64 | 12 846 | 16 881 |
| 05.03.2026 | 14.50 | 15.50 | 14.10 | 14.60 | 8 000 | 11 727 |
| 04.03.2026 | 11.52 | 12.78 | 11.52 | 12.60 | 2 750 | 3 399 |
| 03.03.2026 | 10.94 | 10.94 | 10.12 | 10.18 | 2 968 | 3 070 |
| 02.03.2026 | 11.24 | 12.36 | 10.86 | 12.12 | 674 | 805 |
| 27.02.2026 | 15.14 | 15.14 | 13.94 | 13.94 | 272 | 381 |
| 26.02.2026 | 17.22 | 17.22 | 17.22 | 17.22 | 10 | 17 |
| 25.02.2026 | 19.30 | 19.32 | 18.20 | 18.20 | 1 071 | 1 992 |
| 24.02.2026 | 12.80 | 22.95 | 12.80 | 19.66 | 1 570 | 2 895 |
| 23.02.2026 | 12.96 | 12.96 | 12.86 | 12.86 | 429 | 555 |
| 20.02.2026 | 15.12 | 15.12 | 15.12 | 15.12 | 10 | 15 |
| 19.02.2026 | 14.30 | 15.10 | 14.30 | 15.10 | 695 | 1 024 |
| 18.02.2026 | 13.46 | 13.46 | 12.72 | 12.72 | 466 | 612 |
| 17.02.2026 | 12.34 | 12.70 | 12.34 | 12.64 | 590 | 748 |
| 13.02.2026 | 16.00 | 16.00 | 16.00 | 16.00 | 127 | 203 |
| 10.02.2026 | 19.72 | 19.72 | 19.72 | 19.72 | 80 | 158 |
| 09.02.2026 | 16.18 | 18.54 | 16.18 | 18.54 | 753 | 1 316 |
| 06.02.2026 | 12.12 | 14.00 | 12.12 | 14.00 | 545 | 739 |
| 05.02.2026 | 15.46 | 15.46 | 11.28 | 11.28 | 1 647 | 2 242 |
| 04.02.2026 | 23.70 | 23.70 | 16.00 | 16.00 | 2 110 | 4 011 |
| 03.02.2026 | 32.45 | 32.45 | 32.45 | 32.45 | 156 | 506 |
| 26.01.2026 | 35.05 | 35.05 | 34.75 | 34.75 | 450 | 1 571 |
| 23.01.2026 | 35.50 | 36.40 | 35.50 | 36.40 | 206 | 741 |
| 22.01.2026 | 34.30 | 34.30 | 34.30 | 34.30 | 22 | 75 |
| 20.01.2026 | 25.80 | 25.80 | 25.80 | 25.80 | 35 | 90 |
| 15.01.2026 | 26.00 | 28.10 | 26.00 | 27.60 | 4 495 | 12 408 |
| 09.01.2026 | 16.20 | 16.30 | 16.20 | 16.26 | 600 | 976 |
| 08.01.2026 | 18.48 | 18.48 | 18.48 | 18.48 | 400 | 739 |
| 07.01.2026 | 18.14 | 18.14 | 18.14 | 18.14 | 400 | 726 |
| 05.01.2026 | 25.80 | 25.80 | 25.80 | 25.80 | 60 | 155 |
| 18.12.2025 | 14.84 | 14.92 | 14.72 | 14.92 | 889 | 1 315 |
| 17.12.2025 | 18.86 | 18.86 | 18.86 | 18.86 | 56 | 106 |
| 15.12.2025 | 20.15 | 20.15 | 20.15 | 20.15 | 33 | 67 |
| 12.12.2025 | 21.75 | 21.75 | 21.65 | 21.65 | 124 | 269 |
| 11.12.2025 | 21.40 | 21.40 | 21.40 | 21.40 | 50 | 107 |
| 03.12.2025 | 20.50 | 20.50 | 20.45 | 20.45 | 160 | 328 |
Biznesradar bez reklam? Sprawdź BR Plus
