Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMZ69427
36.40+1.20(+3.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 36.40 | 36.40 | 36.40 | 36.40 | 400 | 14 560 |
| 15.10.2026 | 34.65 | 35.20 | 34.40 | 35.20 | 2 270 | 78 863 |
| 13.10.2026 | 39.45 | 39.50 | 39.20 | 39.20 | 1 380 | 54 443 |
| 12.10.2026 | 40.00 | 40.00 | 40.00 | 40.00 | 4 470 | 178 800 |
| 06.10.2026 | 36.45 | 36.60 | 36.45 | 36.60 | 1 260 | 45 938 |
| 05.10.2026 | 35.15 | 35.15 | 35.15 | 35.15 | 190 | 6 679 |
| 02.10.2026 | 35.50 | 35.50 | 35.50 | 35.50 | 700 | 2 485 |
| 01.10.2026 | 34.95 | 34.95 | 34.95 | 34.95 | 780 | 2 726 |
| 25.09.2026 | 34.60 | 34.60 | 34.60 | 34.60 | 1 540 | 5 328 |
| 18.09.2026 | 34.75 | 34.75 | 34.70 | 34.70 | 2 529 | 8 781 |
| 16.09.2026 | 33.50 | 33.50 | 33.10 | 33.10 | 2 516 | 8 405 |
| 20.08.2026 | 38.40 | 38.40 | 38.40 | 38.40 | 13 | 50 |
| 16.07.2026 | 36.05 | 36.90 | 36.05 | 36.90 | 60 | 219 |
| 10.07.2026 | 33.60 | 33.60 | 33.60 | 33.60 | 40 | 134 |
| 07.07.2026 | 32.45 | 32.45 | 32.45 | 32.45 | 40 | 130 |
| 29.06.2026 | 32.45 | 32.45 | 32.45 | 32.45 | 50 | 162 |
| 22.06.2026 | 31.55 | 31.55 | 30.45 | 30.45 | 109 | 338 |
| 17.06.2026 | 30.85 | 30.85 | 30.85 | 30.85 | 59 | 182 |
| 16.06.2026 | 32.90 | 32.90 | 32.90 | 32.90 | 70 | 230 |
| 15.06.2026 | 31.00 | 31.00 | 31.00 | 31.00 | 70 | 217 |
| 05.06.2026 | 34.55 | 34.55 | 34.55 | 34.55 | 3 002 | 10 372 |
| 22.05.2026 | 41.05 | 41.05 | 41.05 | 41.05 | 1 | 4 |
| 19.05.2026 | 36.75 | 36.75 | 36.75 | 36.75 | 100 | 368 |
| 12.05.2026 | 39.20 | 39.20 | 39.20 | 39.20 | 60 | 235 |
| 07.05.2026 | 42.85 | 42.85 | 42.85 | 42.85 | 40 | 171 |
| 30.04.2026 | 41.10 | 41.10 | 41.10 | 41.10 | 1 | 4 |
| 29.04.2026 | 39.85 | 39.85 | 39.80 | 39.80 | 2 034 | 8 105 |
| 28.04.2026 | 36.85 | 36.85 | 36.85 | 36.85 | 60 | 221 |
| 27.04.2026 | 38.90 | 38.90 | 38.90 | 38.90 | 33 | 128 |
| 24.04.2026 | 37.40 | 37.40 | 37.40 | 37.40 | 33 | 123 |
| 23.04.2026 | 35.55 | 36.45 | 35.55 | 36.45 | 192 | 693 |
| 15.04.2026 | 33.35 | 33.35 | 33.35 | 33.35 | 140 | 467 |
| 14.04.2026 | 31.00 | 32.60 | 31.00 | 32.60 | 88 | 279 |
| 10.04.2026 | 28.30 | 30.40 | 28.30 | 30.40 | 1 600 | 4 791 |
| 09.04.2026 | 25.75 | 25.75 | 25.75 | 25.75 | 500 | 1 288 |
| 08.04.2026 | 23.80 | 24.00 | 23.80 | 24.00 | 545 | 1 298 |
| 07.04.2026 | 21.75 | 21.75 | 21.05 | 21.05 | 4 000 | 8 555 |
| 31.03.2026 | 18.98 | 18.98 | 18.98 | 18.98 | 130 | 247 |
| 27.03.2026 | 17.00 | 17.00 | 17.00 | 17.00 | 55 | 94 |
| 23.03.2026 | 17.48 | 20.25 | 17.48 | 20.25 | 750 | 1 330 |
| 19.03.2026 | 19.58 | 19.58 | 19.58 | 19.58 | 70 | 137 |
| 04.03.2026 | 22.40 | 22.40 | 22.40 | 22.40 | 50 | 112 |
| 03.03.2026 | 18.40 | 18.40 | 18.40 | 18.40 | 35 | 64 |
| 02.03.2026 | 17.80 | 17.96 | 17.80 | 17.96 | 90 | 161 |
| 27.02.2026 | 18.84 | 18.84 | 18.84 | 18.84 | 65 | 122 |
| 25.02.2026 | 20.20 | 20.20 | 20.20 | 20.20 | 45 | 91 |
| 23.02.2026 | 19.42 | 19.76 | 19.42 | 19.76 | 160 | 313 |
| 18.02.2026 | 18.46 | 18.46 | 18.46 | 18.46 | 270 | 498 |
| 16.02.2026 | 16.46 | 16.46 | 16.46 | 16.46 | 1 000 | 1 646 |
| 13.02.2026 | 16.14 | 16.14 | 16.14 | 16.14 | 100 | 161 |
Biznesradar bez reklam? Sprawdź BR Plus
