Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMZ79491
30.65-0.45(-1.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.09.2026 | 30.65 | 30.65 | 30.65 | 30.65 | 2 500 | 7 663 |
| 09.09.2026 | 33.20 | 33.20 | 30.85 | 31.15 | 20 000 | 62 700 |
| 08.09.2026 | 32.45 | 33.20 | 32.25 | 32.45 | 27 000 | 87 969 |
| 03.09.2026 | 32.90 | 33.95 | 32.90 | 33.95 | 2 500 | 8 383 |
| 02.09.2026 | 32.40 | 32.70 | 31.95 | 32.70 | 12 038 | 39 061 |
| 01.09.2026 | 33.75 | 33.75 | 32.00 | 32.60 | 12 861 | 42 631 |
| 28.08.2026 | 34.75 | 35.70 | 34.75 | 35.70 | 7 861 | 27 601 |
| 27.08.2026 | 33.65 | 33.65 | 33.30 | 33.30 | 1 000 | 3 348 |
| 19.08.2026 | 34.60 | 34.60 | 34.60 | 34.60 | 55 | 190 |
| 03.08.2026 | 43.15 | 43.15 | 43.15 | 43.15 | 38 | 164 |
| 31.07.2026 | 34.90 | 38.00 | 34.90 | 38.00 | 56 | 204 |
| 24.07.2026 | 25.80 | 25.80 | 25.25 | 25.25 | 4 000 | 10 210 |
| 23.07.2026 | 27.20 | 27.20 | 25.35 | 25.35 | 6 900 | 17 872 |
| 08.07.2026 | 29.10 | 29.10 | 29.10 | 29.10 | 2 300 | 6 693 |
| 07.07.2026 | 29.90 | 29.90 | 29.90 | 29.90 | 1 000 | 2 990 |
| 06.07.2026 | 29.00 | 29.00 | 29.00 | 29.00 | 1 200 | 3 480 |
| 02.07.2026 | 28.30 | 28.30 | 28.30 | 28.30 | 216 | 611 |
| 01.07.2026 | 27.35 | 28.45 | 27.35 | 28.45 | 5 000 | 13 950 |
| 29.06.2026 | 29.40 | 29.40 | 29.40 | 29.40 | 55 | 162 |
| 19.06.2026 | 28.80 | 28.80 | 28.80 | 28.80 | 216 | 622 |
| 05.06.2026 | 31.65 | 31.65 | 31.65 | 31.65 | 42 | 133 |
| 11.05.2026 | 38.70 | 38.70 | 38.70 | 38.70 | 42 | 163 |
| 30.04.2026 | 38.05 | 38.05 | 38.05 | 38.05 | 20 | 76 |
| 27.04.2026 | 35.35 | 35.35 | 35.35 | 35.35 | 20 | 71 |
| 16.04.2026 | 29.40 | 29.40 | 29.40 | 29.40 | 400 | 1 176 |
| 10.04.2026 | 26.85 | 27.25 | 26.85 | 27.25 | 5 937 | 15 968 |
| 26.03.2026 | 17.66 | 17.66 | 17.54 | 17.54 | 170 | 299 |
| 25.03.2026 | 17.66 | 17.66 | 17.66 | 17.66 | 60 | 106 |
| 13.03.2026 | 18.08 | 18.08 | 18.08 | 18.08 | 110 | 199 |
| 11.02.2026 | 16.36 | 16.36 | 16.36 | 16.36 | 265 | 434 |
| 10.02.2026 | 17.20 | 17.80 | 16.10 | 17.80 | 6 744 | 11 104 |
| 06.02.2026 | 15.46 | 15.46 | 15.36 | 15.36 | 265 | 409 |
| 27.01.2026 | 27.95 | 27.95 | 27.95 | 27.95 | 25 | 70 |
| 20.01.2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25 | 65 |
| 15.01.2026 | 28.10 | 28.10 | 28.10 | 28.10 | 400 | 1 124 |
| 09.01.2026 | 30.95 | 30.95 | 30.95 | 30.95 | 390 | 1 207 |
| 07.01.2026 | 29.90 | 29.90 | 29.90 | 29.90 | 347 | 1 038 |
| 15.12.2025 | 24.30 | 24.30 | 23.20 | 23.20 | 263 | 632 |
| 03.12.2025 | 26.70 | 26.70 | 26.70 | 26.70 | 190 | 507 |
| 25.11.2025 | 24.75 | 24.75 | 24.75 | 24.75 | 1 | 2 |
| 03.11.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 626 | 2 003 |
| 21.10.2025 | 23.40 | 23.40 | 23.15 | 23.15 | 627 | 1 464 |
| 09.10.2025 | 24.65 | 24.65 | 24.65 | 24.65 | 316 | 779 |
| 03.10.2025 | 24.10 | 24.10 | 24.10 | 24.10 | 316 | 762 |
| 22.09.2025 | 26.80 | 26.80 | 26.80 | 26.80 | 1 903 | 5 100 |
| 18.09.2025 | 27.20 | 27.20 | 27.20 | 27.20 | 183 | 498 |
| 16.09.2025 | 27.80 | 27.80 | 27.80 | 27.80 | 717 | 1 993 |
| 15.09.2025 | 26.90 | 26.90 | 26.90 | 26.90 | 1 001 | 2 693 |
| 10.09.2025 | 29.35 | 29.35 | 29.35 | 29.35 | 700 | 2 055 |
| 09.09.2025 | 28.90 | 28.90 | 28.90 | 28.90 | 10 | 29 |
Biznesradar bez reklam? Sprawdź BR Plus
