Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMZ81828
24.000.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.09.2026 | 24.15 | 24.20 | 24.00 | 24.00 | 10 028 | 24 236 |
| 23.09.2026 | 24.80 | 24.80 | 24.35 | 24.60 | 31 000 | 76 300 |
| 18.09.2026 | 25.85 | 25.85 | 25.85 | 25.85 | 1 000 | 2 585 |
| 17.09.2026 | 24.15 | 25.30 | 24.15 | 25.30 | 7 500 | 18 638 |
| 16.09.2026 | 24.30 | 24.30 | 24.30 | 24.30 | 2 500 | 6 075 |
| 15.09.2026 | 25.00 | 25.00 | 23.95 | 23.95 | 21 030 | 51 350 |
| 11.09.2026 | 26.60 | 26.60 | 26.60 | 26.60 | 1 000 | 2 660 |
| 10.09.2026 | 24.55 | 25.25 | 24.55 | 25.25 | 10 000 | 25 000 |
| 03.09.2026 | 26.50 | 26.50 | 26.50 | 26.50 | 15 | 40 |
| 28.08.2026 | 27.15 | 27.15 | 27.15 | 27.15 | 30 | 81 |
| 07.08.2026 | 32.90 | 32.90 | 32.90 | 32.90 | 45 | 148 |
| 05.08.2026 | 35.80 | 35.80 | 35.80 | 35.80 | 7 | 25 |
| 24.07.2026 | 19.34 | 19.34 | 19.34 | 19.34 | 35 | 68 |
| 17.07.2026 | 24.50 | 24.50 | 24.50 | 24.50 | 150 | 368 |
| 16.07.2026 | 28.10 | 28.10 | 26.80 | 26.80 | 270 | 743 |
| 13.07.2026 | 24.75 | 24.75 | 24.75 | 24.75 | 35 | 87 |
| 06.07.2026 | 23.10 | 23.10 | 23.10 | 23.10 | 50 | 116 |
| 03.07.2026 | 22.65 | 22.65 | 22.65 | 22.65 | 50 | 113 |
| 29.06.2026 | 22.75 | 22.75 | 22.75 | 22.75 | 45 | 102 |
| 23.06.2026 | 18.22 | 18.26 | 18.22 | 18.26 | 9 322 | 17 002 |
| 18.06.2026 | 21.35 | 21.55 | 21.35 | 21.55 | 1 221 | 2 611 |
| 15.06.2026 | 22.20 | 22.20 | 22.20 | 22.20 | 1 | 2 |
| 12.06.2026 | 19.48 | 19.94 | 19.48 | 19.94 | 8 100 | 15 905 |
| 11.06.2026 | 20.50 | 20.50 | 20.50 | 20.50 | 70 | 144 |
| 10.06.2026 | 22.65 | 22.65 | 22.65 | 22.65 | 300 | 680 |
| 08.06.2026 | 24.15 | 24.15 | 24.15 | 24.15 | 74 | 179 |
| 03.06.2026 | 26.45 | 26.45 | 26.45 | 26.45 | 151 | 399 |
| 01.06.2026 | 32.45 | 32.45 | 30.25 | 30.25 | 373 | 1 190 |
| 29.05.2026 | 32.75 | 33.00 | 32.75 | 33.00 | 202 | 663 |
| 12.05.2026 | 30.50 | 30.55 | 30.50 | 30.55 | 350 | 1 069 |
| 23.04.2026 | 27.25 | 27.25 | 27.25 | 27.25 | 54 | 147 |
| 17.04.2026 | 25.15 | 25.25 | 25.15 | 25.25 | 2 633 | 6 647 |
| 16.04.2026 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | 245 |
| 14.04.2026 | 24.10 | 24.20 | 24.10 | 24.20 | 400 | 967 |
| 10.04.2026 | 21.15 | 21.50 | 21.15 | 21.50 | 100 | 213 |
| 09.04.2026 | 14.88 | 16.90 | 14.86 | 16.90 | 3 158 | 5 117 |
| 08.04.2026 | 15.44 | 15.76 | 15.10 | 15.10 | 533 | 825 |
| 07.04.2026 | 12.24 | 12.24 | 12.24 | 12.24 | 40 | 49 |
| 30.03.2026 | 8.51 | 8.51 | 8.51 | 8.51 | 290 | 247 |
| 27.03.2026 | 8.20 | 8.20 | 8.19 | 8.19 | 600 | 492 |
| 20.03.2026 | 10.04 | 10.04 | 10.00 | 10.00 | 219 | 219 |
| 19.03.2026 | 10.74 | 10.74 | 10.60 | 10.60 | 500 | 534 |
| 17.03.2026 | 11.92 | 11.92 | 11.92 | 11.92 | 429 | 511 |
| 16.03.2026 | 11.02 | 11.46 | 11.02 | 11.46 | 469 | 536 |
| 11.03.2026 | 13.78 | 13.78 | 13.30 | 13.30 | 1 500 | 2 019 |
| 10.03.2026 | 13.50 | 13.50 | 13.40 | 13.40 | 719 | 966 |
| 09.03.2026 | 11.94 | 12.40 | 11.80 | 11.80 | 2 500 | 3 012 |
| 05.03.2026 | 14.10 | 14.10 | 14.10 | 14.10 | 20 | 28 |
| 04.03.2026 | 11.24 | 11.24 | 11.24 | 11.24 | 200 | 225 |
| 03.03.2026 | 9.75 | 9.75 | 9.75 | 9.75 | 200 | 195 |
Biznesradar bez reklam? Sprawdź BR Plus
