Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMZ62281
38.55-0.35(-0.90%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 38.90 | 38.95 | 38.55 | 38.55 | 2 650 | 10 274 |
| 09.12.2025 | 39.00 | 39.00 | 39.00 | 39.00 | 48 | 187 |
| 05.12.2025 | 40.20 | 40.20 | 40.20 | 40.20 | 825 | 3 317 |
| 04.12.2025 | 39.50 | 39.50 | 39.50 | 39.50 | 500 | 1 975 |
| 02.12.2025 | 42.20 | 42.20 | 42.20 | 42.20 | 48 | 203 |
| 01.12.2025 | 41.00 | 41.00 | 41.00 | 41.00 | 50 | 205 |
| 24.11.2025 | 38.60 | 38.60 | 38.60 | 38.60 | 24 | 93 |
| 05.11.2025 | 48.60 | 48.60 | 48.60 | 48.60 | 1 325 | 6 440 |
| 31.10.2025 | 48.20 | 48.50 | 48.20 | 48.50 | 3 203 | 15 444 |
| 30.10.2025 | 39.95 | 39.95 | 39.90 | 39.95 | 3 180 | 12 702 |
| 29.10.2025 | 40.60 | 40.60 | 40.40 | 40.40 | 3 120 | 12 665 |
| 28.10.2025 | 39.40 | 39.40 | 39.40 | 39.40 | 125 | 493 |
| 27.10.2025 | 39.65 | 39.65 | 39.65 | 39.65 | 47 | 186 |
| 23.10.2025 | 36.55 | 36.55 | 36.55 | 36.55 | 50 | 183 |
| 22.10.2025 | 36.15 | 36.15 | 36.15 | 36.15 | 50 | 181 |
| 17.10.2025 | 34.40 | 34.40 | 34.40 | 34.40 | 391 | 1 345 |
| 14.10.2025 | 35.95 | 36.15 | 35.95 | 36.15 | 879 | 3 162 |
| 10.10.2025 | 40.10 | 40.25 | 40.10 | 40.25 | 44 | 177 |
| 09.10.2025 | 39.55 | 39.55 | 39.55 | 39.55 | 125 | 494 |
| 08.10.2025 | 38.00 | 38.00 | 38.00 | 38.00 | 150 | 570 |
| 07.10.2025 | 37.55 | 37.55 | 37.55 | 37.55 | 270 | 1 014 |
| 06.10.2025 | 37.65 | 37.65 | 36.65 | 36.65 | 50 | 185 |
| 03.10.2025 | 38.45 | 38.45 | 38.45 | 38.45 | 32 | 123 |
| 02.10.2025 | 37.80 | 37.80 | 37.80 | 37.80 | 20 | 76 |
| 29.09.2025 | 37.40 | 37.40 | 37.40 | 37.40 | 68 | 254 |
| 26.09.2025 | 37.55 | 37.55 | 37.55 | 37.55 | 1 500 | 5 633 |
| 24.09.2025 | 38.90 | 38.90 | 38.90 | 38.90 | 25 | 97 |
| 23.09.2025 | 38.00 | 38.00 | 37.90 | 37.90 | 45 | 171 |
| 22.09.2025 | 40.60 | 40.60 | 40.60 | 40.60 | 25 | 102 |
| 16.09.2025 | 42.25 | 42.25 | 42.25 | 42.25 | 15 | 63 |
| 25.08.2025 | 40.50 | 40.50 | 40.35 | 40.35 | 3 030 | 12 271 |
| 22.08.2025 | 40.05 | 40.05 | 40.05 | 40.05 | 1 000 | 4 005 |
| 21.08.2025 | 38.45 | 38.45 | 38.45 | 38.45 | 1 530 | 5 883 |
| 18.08.2025 | 41.70 | 41.70 | 41.45 | 41.45 | 535 | 2 230 |
| 14.08.2025 | 39.45 | 39.45 | 39.45 | 39.45 | 535 | 2 111 |
| 07.08.2025 | 38.90 | 40.05 | 38.90 | 40.05 | 4 280 | 17 023 |
| 04.08.2025 | 37.50 | 38.10 | 37.50 | 38.10 | 2 030 | 7 654 |
| 01.08.2025 | 37.30 | 38.20 | 36.90 | 38.20 | 1 580 | 6 027 |
| 31.07.2025 | 45.45 | 45.45 | 45.45 | 45.45 | 750 | 3 409 |
| 25.07.2025 | 42.20 | 42.20 | 42.20 | 42.20 | 2 526 | 10 660 |
| 22.07.2025 | 40.40 | 40.45 | 40.40 | 40.45 | 861 | 3 479 |
| 30.06.2025 | 39.50 | 39.50 | 39.50 | 39.50 | 100 | 395 |
| 25.06.2025 | 36.30 | 36.30 | 36.30 | 36.30 | 137 | 497 |
| 16.06.2025 | 36.65 | 36.65 | 36.65 | 36.65 | 764 | 2 800 |
| 09.06.2025 | 37.10 | 37.10 | 37.10 | 37.10 | 780 | 2 894 |
| 23.05.2025 | 33.50 | 33.50 | 31.10 | 31.10 | 1 544 | 4 980 |
| 25.04.2025 | 27.85 | 27.85 | 27.85 | 27.85 | 107 | 298 |
| 14.03.2025 | 32.75 | 32.75 | 32.75 | 32.75 | 100 | 328 |
| 06.03.2025 | 35.70 | 35.70 | 35.70 | 35.70 | 39 | 139 |
| 04.03.2025 | 34.75 | 34.75 | 34.75 | 34.75 | 39 | 136 |
Biznesradar bez reklam? Sprawdź BR Plus
