Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD87247
15.18+1.66(+12.28%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.04.2026 | 16.48 | 16.48 | 15.18 | 15.18 | 1 936 | 3 078 |
| 02.04.2026 | 10.86 | 11.52 | 9.60 | 11.52 | 9 690 | 10 445 |
| 01.04.2026 | 11.50 | 12.62 | 11.50 | 12.62 | 230 | 269 |
| 31.03.2026 | 8.52 | 9.52 | 8.21 | 9.52 | 2 840 | 2 659 |
| 27.03.2026 | 10.58 | 10.62 | 8.57 | 9.83 | 7 600 | 8 010 |
| 25.03.2026 | 14.02 | 16.26 | 14.02 | 16.12 | 5 021 | 7 958 |
| 24.03.2026 | 9.75 | 10.84 | 9.75 | 10.02 | 4 260 | 4 366 |
| 23.03.2026 | 11.44 | 11.96 | 11.44 | 11.96 | 259 | 302 |
| 20.03.2026 | 10.98 | 10.98 | 10.60 | 10.60 | 2 000 | 2 158 |
| 19.03.2026 | 8.52 | 8.59 | 6.88 | 8.49 | 13 910 | 11 062 |
| 18.03.2026 | 8.84 | 8.84 | 7.76 | 7.76 | 342 | 284 |
| 17.03.2026 | 7.68 | 8.80 | 7.68 | 8.22 | 9 623 | 7 996 |
| 16.03.2026 | 7.10 | 9.29 | 7.10 | 9.29 | 6 177 | 5 057 |
| 13.03.2026 | 9.18 | 9.18 | 8.42 | 8.42 | 1 760 | 1 557 |
| 12.03.2026 | 10.58 | 10.58 | 8.74 | 8.74 | 4 104 | 4 261 |
| 11.03.2026 | 10.76 | 12.38 | 10.76 | 11.94 | 7 317 | 8 348 |
| 10.03.2026 | 10.62 | 11.36 | 10.02 | 11.00 | 16 370 | 17 705 |
| 09.03.2026 | 5.09 | 7.40 | 5.09 | 7.40 | 686 | 422 |
| 06.03.2026 | 9.53 | 9.53 | 7.63 | 7.63 | 3 797 | 3 331 |
| 05.03.2026 | 9.05 | 10.10 | 8.96 | 10.10 | 21 537 | 20 040 |
| 04.03.2026 | 5.96 | 8.14 | 5.96 | 8.14 | 26 180 | 18 547 |
| 03.03.2026 | 6.43 | 6.60 | 5.31 | 5.31 | 4 480 | 2 431 |
| 02.03.2026 | 6.40 | 7.78 | 6.06 | 7.49 | 4 057 | 2 845 |
| 27.02.2026 | 10.68 | 10.68 | 9.06 | 9.55 | 6 086 | 5 895 |
| 26.02.2026 | 12.72 | 12.72 | 10.42 | 10.52 | 2 606 | 3 007 |
| 25.02.2026 | 14.42 | 14.70 | 13.24 | 14.10 | 485 | 682 |
| 24.02.2026 | 8.12 | 17.90 | 8.12 | 12.62 | 2 519 | 3 694 |
| 23.02.2026 | 8.82 | 8.82 | 8.20 | 8.20 | 300 | 258 |
| 20.02.2026 | 9.82 | 10.52 | 9.82 | 10.52 | 4 566 | 4 705 |
| 19.02.2026 | 9.12 | 10.28 | 9.12 | 10.28 | 330 | 307 |
| 18.02.2026 | 9.46 | 9.89 | 8.10 | 9.89 | 1 995 | 1 846 |
| 17.02.2026 | 11.24 | 11.24 | 8.06 | 8.65 | 1 450 | 1 376 |
| 16.02.2026 | 12.60 | 12.60 | 12.60 | 12.60 | 1 275 | 1 607 |
| 13.02.2026 | 11.94 | 12.06 | 11.94 | 12.06 | 1 345 | 1 621 |
| 12.02.2026 | 14.66 | 15.64 | 14.14 | 14.36 | 2 094 | 3 114 |
| 11.02.2026 | 15.80 | 16.20 | 13.46 | 13.46 | 600 | 903 |
| 10.02.2026 | 15.78 | 15.78 | 14.68 | 14.68 | 1 077 | 1 648 |
| 09.02.2026 | 11.60 | 14.64 | 11.60 | 14.20 | 4 695 | 6 221 |
| 06.02.2026 | 7.20 | 11.62 | 7.20 | 11.20 | 19 285 | 19 257 |
| 05.02.2026 | 11.46 | 11.58 | 6.70 | 7.09 | 5 157 | 4 677 |
| 04.02.2026 | 19.08 | 19.08 | 12.00 | 12.10 | 1 270 | 2 028 |
| 02.02.2026 | 20.70 | 20.70 | 20.70 | 20.70 | 1 | 2 |
| 30.01.2026 | 24.90 | 24.90 | 24.90 | 24.90 | 480 | 1 195 |
| 29.01.2026 | 26.65 | 26.65 | 26.00 | 26.00 | 191 | 501 |
| 23.01.2026 | 30.10 | 32.40 | 30.10 | 32.30 | 1 478 | 4 607 |
| 22.01.2026 | 29.90 | 29.90 | 28.05 | 28.05 | 2 769 | 8 000 |
| 21.01.2026 | 24.10 | 26.05 | 24.10 | 26.05 | 171 | 416 |
| 20.01.2026 | 18.72 | 23.85 | 18.72 | 23.85 | 310 | 585 |
| 16.01.2026 | 22.40 | 22.65 | 22.40 | 22.65 | 1 548 | 3 483 |
| 15.01.2026 | 19.76 | 23.30 | 19.76 | 22.95 | 3 643 | 8 348 |
Biznesradar bez reklam? Sprawdź BR Plus
