Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMSF63289
24.20-1.25(-4.91%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.04.2026 | 28.05 | 28.35 | 25.75 | 25.80 | 3 626 | 9 774 |
| 07.04.2026 | 23.95 | 23.95 | 22.30 | 22.30 | 1 676 | 3 750 |
| 01.04.2026 | 25.35 | 25.35 | 24.00 | 24.00 | 390 | 951 |
| 31.03.2026 | 22.10 | 22.50 | 21.70 | 21.70 | 3 491 | 7 759 |
| 30.03.2026 | 19.56 | 19.56 | 19.56 | 19.56 | 2 000 | 3 912 |
| 27.03.2026 | 19.40 | 19.40 | 19.40 | 19.40 | 1 502 | 2 914 |
| 26.03.2026 | 23.30 | 23.30 | 23.30 | 23.30 | 491 | 1 144 |
| 24.03.2026 | 26.85 | 26.85 | 26.85 | 26.85 | 50 | 134 |
| 20.03.2026 | 30.60 | 30.60 | 28.65 | 28.65 | 1 103 | 3 275 |
| 17.03.2026 | 34.20 | 34.20 | 34.20 | 34.20 | 300 | 1 026 |
| 16.03.2026 | 33.70 | 33.75 | 33.20 | 33.20 | 370 | 1 244 |
| 12.03.2026 | 35.80 | 35.80 | 35.80 | 35.80 | 428 | 1 532 |
| 06.03.2026 | 38.15 | 38.15 | 37.00 | 37.00 | 510 | 1 888 |
| 05.03.2026 | 36.45 | 36.45 | 36.45 | 36.45 | 30 | 109 |
| 04.03.2026 | 36.50 | 36.50 | 36.30 | 36.35 | 643 | 2 336 |
| 03.03.2026 | 31.55 | 31.55 | 31.55 | 31.55 | 20 | 63 |
| 02.03.2026 | 29.25 | 29.25 | 29.25 | 29.25 | 20 | 59 |
| 27.02.2026 | 34.00 | 34.00 | 30.50 | 30.50 | 491 | 1 518 |
| 25.02.2026 | 30.25 | 30.25 | 30.15 | 30.15 | 448 | 1 351 |
| 24.02.2026 | 28.55 | 29.45 | 27.90 | 29.45 | 1 828 | 5 309 |
| 10.02.2026 | 40.05 | 40.05 | 40.05 | 40.05 | 21 | 84 |
| 09.02.2026 | 35.40 | 35.40 | 35.40 | 35.40 | 40 | 142 |
| 06.02.2026 | 33.90 | 33.90 | 33.90 | 33.90 | 20 | 68 |
| 28.01.2026 | 61.90 | 61.90 | 61.90 | 61.90 | 40 | 248 |
| 19.01.2026 | 54.70 | 54.70 | 54.70 | 54.70 | 20 | 109 |
| 02.01.2026 | 66.10 | 66.10 | 66.10 | 66.10 | 20 | 132 |
| 21.05.2025 | 62.30 | 62.30 | 62.30 | 62.30 | 11 | 69 |
| 12.05.2025 | 58.10 | 58.10 | 57.60 | 57.60 | 30 | 174 |
| 09.05.2025 | 56.40 | 56.40 | 56.40 | 56.40 | 10 | 56 |
| 07.05.2025 | 54.70 | 54.70 | 54.70 | 54.70 | 10 | 55 |
| 06.05.2025 | 54.00 | 54.00 | 54.00 | 54.00 | 25 | 135 |
| 05.05.2025 | 55.10 | 55.10 | 55.10 | 55.10 | 10 | 55 |
| 02.05.2025 | 55.90 | 55.90 | 55.90 | 55.90 | 10 | 56 |
| 23.04.2025 | 34.50 | 34.50 | 34.50 | 34.50 | 300 | 1 035 |
| 22.04.2025 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | 274 |
| 17.04.2025 | 32.60 | 32.60 | 31.20 | 31.20 | 200 | 638 |
| 14.04.2025 | 39.15 | 39.15 | 39.15 | 39.15 | 15 | 59 |
| 10.04.2025 | 36.05 | 36.05 | 36.05 | 36.05 | 10 | 36 |
| 08.04.2025 | 32.90 | 32.90 | 32.90 | 32.90 | 10 | 33 |
| 28.02.2025 | 43.05 | 43.05 | 43.05 | 43.05 | 11 | 47 |
| 02.12.2024 | 58.10 | 58.10 | 58.10 | 58.10 | 9 | 52 |
| 06.11.2024 | 55.60 | 55.60 | 55.60 | 55.60 | 9 | 50 |
| 27.09.2024 | 59.20 | 59.20 | 59.20 | 59.20 | 200 | 1 184 |
| 01.08.2024 | 58.20 | 58.20 | 58.20 | 58.20 | 25 | 146 |
| 31.07.2024 | 55.60 | 55.60 | 55.60 | 55.60 | 25 | 139 |
| 25.07.2024 | 61.40 | 61.40 | 61.40 | 61.40 | 6 | 37 |
| 22.07.2024 | 65.80 | 65.80 | 65.80 | 65.80 | 31 | 204 |
| 10.06.2024 | 63.40 | 63.40 | 63.40 | 63.40 | 18 | 114 |
| 03.06.2024 | 58.20 | 58.20 | 58.20 | 58.20 | 18 | 105 |
| 09.05.2024 | 56.80 | 56.80 | 56.80 | 56.80 | 20 | 114 |
Biznesradar bez reklam? Sprawdź BR Plus
