Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMZ69427
33.35+0.75(+2.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 17.14 | 17.14 | 17.14 | 17.14 | 1 195 | 2 048 |
| 11.02.2026 | 19.04 | 19.10 | 19.04 | 19.10 | 1 470 | 2 807 |
| 10.02.2026 | 20.50 | 20.50 | 20.50 | 20.50 | 2 400 | 4 920 |
| 09.02.2026 | 19.98 | 19.98 | 19.98 | 19.98 | 130 | 260 |
| 06.02.2026 | 17.48 | 18.70 | 17.48 | 17.64 | 490 | 895 |
| 05.02.2026 | 25.50 | 25.50 | 24.45 | 24.60 | 167 | 415 |
| 22.01.2026 | 29.30 | 29.30 | 29.30 | 29.30 | 20 | 59 |
| 08.01.2026 | 32.30 | 32.30 | 32.30 | 32.30 | 70 | 226 |
| 07.01.2026 | 32.60 | 32.60 | 32.60 | 32.60 | 35 | 114 |
| 23.12.2025 | 27.25 | 28.25 | 27.20 | 28.25 | 872 | 2 385 |
| 17.12.2025 | 26.60 | 26.60 | 26.60 | 26.60 | 380 | 1 011 |
| 15.12.2025 | 26.30 | 26.30 | 26.30 | 26.30 | 46 | 121 |
| 24.11.2025 | 26.30 | 26.30 | 26.30 | 26.30 | 20 | 53 |
| 21.11.2025 | 24.40 | 24.40 | 24.25 | 24.25 | 105 | 255 |
| 20.11.2025 | 27.60 | 27.85 | 27.60 | 27.85 | 127 | 351 |
| 18.11.2025 | 27.85 | 27.85 | 27.85 | 27.85 | 60 | 167 |
| 04.11.2025 | 36.90 | 36.90 | 36.90 | 36.90 | 60 | 221 |
| 03.11.2025 | 35.00 | 35.00 | 35.00 | 35.00 | 5 | 18 |
| 16.10.2025 | 24.20 | 24.20 | 24.20 | 24.20 | 425 | 1 029 |
| 13.10.2025 | 25.05 | 25.05 | 25.05 | 25.05 | 305 | 764 |
| 08.10.2025 | 26.50 | 26.50 | 26.50 | 26.50 | 60 | 159 |
| 11.09.2025 | 29.40 | 29.40 | 29.40 | 29.40 | 436 | 1 282 |
| 04.08.2025 | 25.30 | 25.30 | 25.30 | 25.30 | 5 | 13 |
| 01.08.2025 | 26.50 | 26.50 | 26.50 | 26.50 | 88 | 233 |
| 18.07.2025 | 28.45 | 28.45 | 28.45 | 28.45 | 84 | 239 |
| 26.06.2025 | 24.40 | 24.40 | 24.40 | 24.40 | 20 | 49 |
| 06.06.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 30 | 75 |
| 28.05.2025 | 22.60 | 22.60 | 22.60 | 22.60 | 50 | 113 |
| 22.05.2025 | 21.45 | 21.45 | 21.45 | 21.45 | 60 | 129 |
| 15.05.2025 | 24.10 | 24.10 | 24.10 | 24.10 | 1 803 | 4 345 |
| 13.05.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 40 | 104 |
Biznesradar bez reklam? Sprawdź BR Plus
