Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMZ64741
42.90+0.15(+0.35%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.07.2026 | 42.90 | 42.90 | 42.90 | 42.90 | 150 | 644 |
| 12.06.2026 | 36.10 | 36.15 | 36.10 | 36.15 | 5 503 | 19 868 |
| 22.05.2026 | 48.85 | 48.85 | 48.85 | 48.85 | 1 | 5 |
| 14.05.2026 | 48.75 | 48.75 | 48.75 | 48.75 | 130 | 634 |
| 30.04.2026 | 48.85 | 48.85 | 45.25 | 45.25 | 101 | 457 |
| 28.04.2026 | 45.40 | 45.40 | 45.40 | 45.40 | 2 615 | 11 872 |
| 24.04.2026 | 44.10 | 44.10 | 44.10 | 44.10 | 1 000 | 4 410 |
| 23.04.2026 | 43.25 | 44.15 | 43.00 | 44.00 | 666 | 2 896 |
| 21.04.2026 | 42.35 | 42.35 | 42.35 | 42.35 | 1 | 4 |
| 14.04.2026 | 38.95 | 39.00 | 38.95 | 39.00 | 70 | 273 |
| 10.04.2026 | 36.30 | 36.30 | 36.30 | 36.30 | 1 | 4 |
| 08.04.2026 | 31.75 | 31.75 | 31.10 | 31.10 | 501 | 1 558 |
| 07.04.2026 | 28.85 | 29.45 | 28.85 | 29.45 | 3 800 | 11 059 |
| 02.04.2026 | 28.50 | 28.60 | 28.50 | 28.60 | 1 800 | 5 133 |
| 01.04.2026 | 28.35 | 28.35 | 28.35 | 28.35 | 140 | 397 |
| 27.03.2026 | 25.05 | 25.05 | 24.60 | 24.60 | 4 200 | 10 422 |
| 26.03.2026 | 28.15 | 28.15 | 28.15 | 28.15 | 100 | 282 |
| 23.03.2026 | 25.30 | 28.55 | 25.30 | 28.55 | 8 000 | 21 540 |
| 17.03.2026 | 29.55 | 29.55 | 29.55 | 29.55 | 1 100 | 3 251 |
| 12.03.2026 | 28.70 | 28.70 | 28.70 | 28.70 | 1 000 | 2 870 |
| 10.03.2026 | 29.85 | 29.85 | 29.45 | 29.45 | 1 705 | 5 022 |
| 05.03.2026 | 30.50 | 30.50 | 30.50 | 30.50 | 146 | 445 |
| 23.02.2026 | 27.10 | 27.10 | 27.10 | 27.10 | 308 | 835 |
| 18.02.2026 | 24.80 | 26.20 | 24.80 | 26.20 | 5 600 | 14 318 |
| 17.02.2026 | 23.30 | 23.75 | 23.30 | 23.75 | 4 500 | 10 586 |
| 11.02.2026 | 26.55 | 26.55 | 26.50 | 26.50 | 128 | 340 |
| 10.02.2026 | 27.35 | 27.35 | 26.25 | 26.25 | 1 713 | 4 540 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
