Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMZ81828
26.45-1.85(-6.54%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 10.26 | 10.26 | 10.26 | 10.26 | 260 | 267 |
| 27.02.2026 | 10.84 | 10.84 | 10.22 | 10.22 | 1 000 | 1 062 |
| 26.02.2026 | 11.88 | 11.88 | 10.62 | 10.62 | 1 100 | 1 255 |
| 25.02.2026 | 11.50 | 11.50 | 11.50 | 11.50 | 140 | 161 |
| 24.02.2026 | 10.08 | 10.10 | 10.08 | 10.10 | 332 | 335 |
| 23.02.2026 | 10.92 | 11.10 | 10.38 | 10.38 | 450 | 487 |
| 20.02.2026 | 10.14 | 10.14 | 10.14 | 10.14 | 80 | 81 |
| 16.02.2026 | 7.91 | 7.94 | 7.91 | 7.94 | 600 | 476 |
| 13.02.2026 | 7.76 | 7.76 | 7.36 | 7.36 | 1 438 | 1 080 |
| 12.02.2026 | 8.99 | 8.99 | 7.93 | 7.93 | 2 880 | 2 468 |
| 11.02.2026 | 10.16 | 10.16 | 10.16 | 10.16 | 180 | 183 |
| 10.02.2026 | 11.48 | 11.60 | 10.52 | 11.60 | 8 924 | 9 705 |
| 09.02.2026 | 12.46 | 12.46 | 12.46 | 12.46 | 100 | 125 |
| 06.02.2026 | 8.71 | 10.10 | 8.71 | 9.88 | 8 676 | 7 870 |
| 07.01.2026 | 23.10 | 23.15 | 23.10 | 23.15 | 137 | 317 |
| 17.12.2025 | 18.20 | 18.20 | 18.20 | 18.20 | 100 | 182 |
| 24.11.2025 | 17.40 | 17.40 | 17.40 | 17.40 | 67 | 117 |
| 21.11.2025 | 15.44 | 15.44 | 15.44 | 15.44 | 2 200 | 3 397 |
| 20.11.2025 | 19.38 | 19.38 | 19.38 | 19.38 | 2 200 | 4 264 |
| 10.11.2025 | 26.95 | 27.25 | 26.95 | 27.25 | 116 | 314 |
| 07.11.2025 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | 259 |
| 06.11.2025 | 28.15 | 28.15 | 28.15 | 28.15 | 70 | 197 |
| 03.11.2025 | 30.30 | 30.30 | 30.30 | 30.30 | 150 | 455 |
| 29.10.2025 | 21.00 | 21.00 | 21.00 | 21.00 | 70 | 147 |
| 28.10.2025 | 19.70 | 19.70 | 19.70 | 19.70 | 80 | 158 |
| 27.10.2025 | 19.78 | 19.78 | 19.78 | 19.78 | 200 | 396 |
Biznesradar bez reklam? Sprawdź BR Plus
