Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMZ62299
42.80-0.40(-0.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 43.20 | 43.20 | 42.80 | 42.80 | 440 | 1 892 |
| 12.12.2025 | 44.40 | 44.40 | 44.40 | 44.40 | 4 | 18 |
| 05.12.2025 | 44.55 | 44.55 | 44.55 | 44.55 | 440 | 1 960 |
| 01.12.2025 | 45.50 | 45.50 | 45.50 | 45.50 | 6 | 27 |
| 24.11.2025 | 42.85 | 42.85 | 42.85 | 42.85 | 18 | 77 |
| 31.10.2025 | 52.30 | 52.60 | 52.30 | 52.60 | 2 500 | 13 087 |
| 30.10.2025 | 44.85 | 44.85 | 44.30 | 44.40 | 2 612 | 11 597 |
| 29.10.2025 | 44.90 | 44.90 | 44.75 | 44.75 | 2 503 | 11 238 |
| 21.10.2025 | 40.50 | 40.50 | 40.50 | 40.50 | 44 | 178 |
| 17.10.2025 | 38.70 | 38.70 | 38.70 | 38.70 | 348 | 1 347 |
| 14.10.2025 | 40.25 | 40.35 | 40.25 | 40.35 | 754 | 3 036 |
| 10.10.2025 | 44.75 | 44.75 | 44.75 | 44.75 | 1 357 | 6 073 |
| 06.10.2025 | 42.05 | 42.05 | 42.05 | 42.05 | 4 | 17 |
| 26.09.2025 | 41.30 | 41.30 | 41.30 | 41.30 | 39 | 161 |
| 01.09.2025 | 45.00 | 45.00 | 45.00 | 45.00 | 8 | 36 |
| 12.08.2025 | 42.85 | 42.85 | 42.85 | 42.85 | 10 | 43 |
| 01.08.2025 | 41.35 | 41.35 | 41.35 | 41.35 | 50 | 207 |
| 31.07.2025 | 48.55 | 48.55 | 48.55 | 48.55 | 6 | 29 |
| 22.07.2025 | 45.55 | 45.55 | 45.55 | 45.55 | 30 | 137 |
| 01.07.2025 | 41.70 | 41.70 | 41.70 | 41.70 | 7 | 29 |
| 27.06.2025 | 42.05 | 42.05 | 42.05 | 42.05 | 5 | 21 |
| 17.06.2025 | 41.25 | 41.25 | 41.25 | 41.25 | 1 | 4 |
| 03.06.2025 | 38.60 | 38.60 | 38.60 | 38.60 | 39 | 151 |
| 16.05.2025 | 39.05 | 39.05 | 39.05 | 39.05 | 872 | 3 405 |
| 15.05.2025 | 39.75 | 39.75 | 39.75 | 39.75 | 250 | 994 |
| 13.05.2025 | 40.05 | 40.05 | 40.05 | 40.05 | 5 | 20 |
| 12.05.2025 | 39.40 | 39.40 | 39.40 | 39.40 | 311 | 1 225 |
| 08.05.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 25 | 83 |
| 07.05.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 65 | 208 |
| 02.05.2025 | 31.50 | 31.95 | 31.50 | 31.95 | 318 | 1 016 |
| 30.04.2025 | 29.55 | 29.55 | 29.50 | 29.50 | 45 | 133 |
| 16.04.2025 | 28.35 | 28.35 | 28.35 | 28.35 | 60 | 170 |
| 11.04.2025 | 30.35 | 30.35 | 30.35 | 30.35 | 170 | 516 |
| 10.04.2025 | 34.35 | 34.35 | 32.05 | 32.05 | 916 | 3 098 |
| 09.04.2025 | 25.65 | 28.00 | 25.65 | 27.80 | 750 | 2 046 |
| 08.04.2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30 | 92 |
| 07.04.2025 | 22.95 | 25.70 | 22.80 | 25.70 | 787 | 1 880 |
| 04.04.2025 | 29.00 | 29.00 | 25.40 | 25.40 | 96 | 264 |
| 03.04.2025 | 28.70 | 28.70 | 28.70 | 28.70 | 70 | 201 |
| 02.04.2025 | 33.75 | 33.80 | 33.75 | 33.80 | 90 | 304 |
| 25.03.2025 | 39.15 | 39.15 | 39.15 | 39.15 | 102 | 399 |
| 12.03.2025 | 38.40 | 38.40 | 38.40 | 38.40 | 105 | 403 |
| 11.03.2025 | 36.15 | 36.30 | 36.15 | 36.25 | 295 | 1 070 |
| 04.03.2025 | 40.45 | 40.45 | 40.45 | 40.45 | 99 | 400 |
| 25.02.2025 | 42.00 | 42.00 | 42.00 | 42.00 | 75 | 315 |
| 19.02.2025 | 50.00 | 50.00 | 50.00 | 50.00 | 30 | 150 |
| 18.02.2025 | 51.50 | 51.50 | 51.50 | 51.50 | 30 | 155 |
| 07.02.2025 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | 520 |
| 31.01.2025 | 56.50 | 56.50 | 56.50 | 56.50 | 217 | 1 226 |
| 09.01.2025 | 50.70 | 50.70 | 50.70 | 50.70 | 139 | 705 |
Biznesradar bez reklam? Sprawdź BR Plus
