Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMZ64741
26.75+0.70(+2.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.02.2026 | 27.55 | 27.55 | 26.75 | 26.75 | 2 900 | 7 945 |
| 06.02.2026 | 24.80 | 26.20 | 24.80 | 26.20 | 5 944 | 14 913 |
| 05.02.2026 | 33.10 | 33.10 | 33.00 | 33.00 | 450 | 1 487 |
| 04.02.2026 | 37.55 | 37.55 | 37.55 | 37.55 | 200 | 751 |
| 02.02.2026 | 40.15 | 40.15 | 40.15 | 40.15 | 60 | 241 |
| 26.01.2026 | 37.90 | 37.90 | 37.90 | 37.90 | 400 | 1 516 |
| 20.01.2026 | 36.30 | 36.30 | 36.30 | 36.30 | 100 | 363 |
| 09.01.2026 | 41.15 | 41.15 | 41.15 | 41.15 | 100 | 412 |
| 22.12.2025 | 34.95 | 34.95 | 34.90 | 34.90 | 300 | 1 048 |
| 18.12.2025 | 34.05 | 34.05 | 34.05 | 34.05 | 1 000 | 3 405 |
| 17.12.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 300 | 1 020 |
| 20.11.2025 | 35.10 | 35.10 | 35.10 | 35.10 | 70 | 246 |
| 04.11.2025 | 44.50 | 44.50 | 44.50 | 44.50 | 60 | 267 |
| 03.11.2025 | 42.25 | 46.60 | 42.25 | 46.60 | 125 | 529 |
| 31.10.2025 | 43.60 | 44.40 | 43.60 | 44.40 | 121 | 537 |
| 27.10.2025 | 35.95 | 35.95 | 35.95 | 35.95 | 1 | 4 |
| 24.10.2025 | 33.30 | 34.25 | 33.20 | 34.20 | 4 624 | 15 660 |
| 21.10.2025 | 33.40 | 33.40 | 33.40 | 33.40 | 1 500 | 5 010 |
| 20.10.2025 | 31.05 | 31.05 | 31.05 | 31.05 | 1 500 | 4 658 |
| 11.09.2025 | 36.70 | 36.70 | 36.70 | 36.70 | 783 | 2 874 |
| 21.07.2025 | 36.30 | 36.30 | 36.30 | 36.30 | 160 | 581 |
| 08.07.2025 | 34.25 | 34.25 | 34.25 | 34.25 | 2 000 | 6 850 |
| 17.06.2025 | 33.30 | 33.30 | 33.30 | 33.30 | 340 | 1 132 |
| 13.06.2025 | 30.95 | 30.95 | 30.95 | 30.95 | 340 | 1 052 |
| 10.06.2025 | 33.90 | 33.90 | 33.90 | 33.90 | 41 | 139 |
| 15.05.2025 | 30.05 | 30.05 | 30.05 | 30.05 | 160 | 481 |
| 13.05.2025 | 34.10 | 34.10 | 34.10 | 34.10 | 2 000 | 6 820 |
| 02.05.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 160 | 408 |
| 30.04.2025 | 22.75 | 22.75 | 22.75 | 22.75 | 7 000 | 15 925 |
| 29.04.2025 | 22.50 | 22.50 | 22.50 | 22.50 | 3 000 | 6 750 |
| 23.04.2025 | 20.65 | 20.65 | 20.65 | 20.65 | 4 000 | 8 260 |
| 15.04.2025 | 22.05 | 22.05 | 22.05 | 22.05 | 41 | 90 |
| 14.04.2025 | 23.60 | 23.60 | 22.30 | 22.30 | 542 | 1 264 |
| 10.04.2025 | 26.05 | 26.05 | 24.05 | 24.05 | 687 | 1 764 |
| 09.04.2025 | 18.26 | 18.90 | 18.26 | 18.90 | 597 | 1 126 |
| 07.04.2025 | 15.20 | 16.16 | 15.20 | 16.16 | 1 080 | 1 720 |
| 04.04.2025 | 16.64 | 16.64 | 16.64 | 16.64 | 30 | 50 |
| 01.04.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 160 | 400 |
| 31.03.2025 | 23.50 | 23.50 | 23.50 | 23.50 | 20 | 47 |
| 14.03.2025 | 27.70 | 27.70 | 27.70 | 27.70 | 361 | 1 000 |
| 10.03.2025 | 27.85 | 27.85 | 27.75 | 27.75 | 60 | 167 |
| 10.02.2025 | 43.60 | 43.60 | 43.60 | 43.60 | 500 | 2 180 |
| 27.01.2025 | 42.40 | 42.40 | 42.00 | 42.00 | 560 | 2 354 |
| 21.01.2025 | 43.55 | 43.55 | 43.55 | 43.55 | 60 | 261 |
| 20.12.2024 | 39.90 | 39.90 | 39.90 | 39.90 | 1 450 | 5 786 |
| 19.12.2024 | 41.20 | 41.20 | 41.20 | 41.20 | 1 450 | 5 974 |
| 17.12.2024 | 43.60 | 43.60 | 43.60 | 43.60 | 1 309 | 5 707 |
| 12.12.2024 | 44.30 | 44.30 | 44.30 | 44.30 | 27 | 120 |
| 27.11.2024 | 35.85 | 35.85 | 35.85 | 35.85 | 27 | 97 |
| 07.11.2024 | 34.65 | 34.65 | 34.65 | 34.65 | 555 | 1 923 |
Biznesradar bez reklam? Sprawdź BR Plus
