Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMSF63271
23.10+0.50(+2.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.03.2026 | 23.10 | 23.10 | 23.10 | 23.10 | 15 | 35 |
| 11.03.2026 | 24.50 | 24.85 | 24.50 | 24.85 | 360 | 889 |
| 10.03.2026 | 25.30 | 25.30 | 23.00 | 23.00 | 318 | 754 |
| 09.03.2026 | 23.65 | 23.65 | 23.65 | 23.65 | 100 | 237 |
| 06.03.2026 | 25.30 | 25.30 | 25.30 | 25.30 | 27 | 68 |
| 05.03.2026 | 24.35 | 25.95 | 24.35 | 24.70 | 640 | 1 593 |
| 04.03.2026 | 23.70 | 23.80 | 23.70 | 23.80 | 210 | 500 |
| 02.03.2026 | 18.48 | 19.96 | 18.48 | 19.96 | 240 | 473 |
| 27.02.2026 | 21.55 | 21.55 | 18.52 | 18.52 | 622 | 1 247 |
| 26.02.2026 | 22.35 | 23.95 | 22.10 | 22.10 | 2 025 | 4 632 |
| 25.02.2026 | 17.84 | 21.50 | 17.84 | 21.50 | 2 517 | 5 081 |
| 23.02.2026 | 17.44 | 17.44 | 17.40 | 17.40 | 290 | 506 |
| 20.02.2026 | 20.35 | 20.40 | 20.35 | 20.40 | 110 | 224 |
| 18.02.2026 | 20.65 | 20.65 | 20.65 | 20.65 | 87 | 180 |
| 17.02.2026 | 21.10 | 21.10 | 20.55 | 20.55 | 165 | 345 |
| 16.02.2026 | 22.20 | 22.20 | 22.00 | 22.00 | 60 | 133 |
| 11.02.2026 | 23.20 | 23.30 | 23.20 | 23.30 | 130 | 302 |
| 10.02.2026 | 27.20 | 27.20 | 27.20 | 27.20 | 100 | 272 |
| 09.02.2026 | 24.65 | 25.00 | 24.65 | 25.00 | 87 | 217 |
| 06.02.2026 | 21.35 | 21.35 | 20.00 | 20.00 | 720 | 1 482 |
| 04.02.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25 | 65 |
| 30.01.2026 | 33.30 | 33.30 | 33.30 | 33.30 | 60 | 200 |
| 29.01.2026 | 38.60 | 38.60 | 38.00 | 38.00 | 102 | 389 |
| 27.01.2026 | 47.85 | 47.85 | 47.85 | 47.85 | 20 | 96 |
| 14.01.2026 | 47.65 | 47.65 | 47.65 | 47.65 | 12 | 57 |
| 05.01.2026 | 49.10 | 49.10 | 49.10 | 49.10 | 40 | 196 |
| 18.12.2025 | 53.80 | 53.80 | 53.80 | 53.80 | 20 | 108 |
| 09.12.2025 | 56.40 | 56.40 | 56.40 | 56.40 | 18 | 102 |
| 27.11.2025 | 56.00 | 56.00 | 56.00 | 56.00 | 18 | 101 |
| 21.11.2025 | 52.80 | 52.90 | 52.80 | 52.90 | 37 | 196 |
| 20.11.2025 | 58.30 | 58.30 | 58.30 | 58.30 | 25 | 146 |
| 18.11.2025 | 59.60 | 59.60 | 56.70 | 56.70 | 20 | 116 |
| 07.11.2025 | 59.50 | 59.50 | 58.70 | 58.70 | 30 | 177 |
| 04.11.2025 | 65.90 | 66.10 | 65.90 | 66.10 | 37 | 244 |
| 31.10.2025 | 71.50 | 71.50 | 71.30 | 71.30 | 32 | 228 |
| 31.07.2025 | 86.20 | 86.20 | 86.20 | 86.20 | 13 | 112 |
| 21.05.2025 | 50.10 | 50.10 | 50.10 | 50.10 | 11 | 55 |
| 12.05.2025 | 47.75 | 47.75 | 47.75 | 47.75 | 6 | 29 |
| 05.05.2025 | 41.70 | 41.70 | 41.70 | 41.70 | 800 | 3 336 |
| 02.05.2025 | 40.00 | 40.00 | 40.00 | 40.00 | 400 | 1 600 |
| 29.04.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 400 | 1 080 |
| 24.04.2025 | 19.94 | 19.94 | 19.94 | 19.94 | 4 | 8 |
| 17.04.2025 | 20.80 | 20.80 | 20.80 | 20.80 | 500 | 1 040 |
| 14.04.2025 | 26.60 | 26.60 | 26.60 | 26.60 | 600 | 1 596 |
| 10.04.2025 | 24.25 | 24.25 | 24.00 | 24.00 | 509 | 1 234 |
| 09.04.2025 | 14.08 | 14.14 | 12.80 | 14.14 | 279 | 376 |
| 08.04.2025 | 19.36 | 19.36 | 19.36 | 19.36 | 5 | 10 |
| 07.04.2025 | 7.29 | 14.08 | 7.29 | 14.08 | 1 705 | 2 033 |
| 04.04.2025 | 16.18 | 20.25 | 14.48 | 20.25 | 750 | 1 183 |
| 27.03.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 20 | 54 |
Biznesradar bez reklam? Sprawdź BR Plus
