Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMSF63289
46.80-1.60(-3.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 46.75 | 47.00 | 46.75 | 46.80 | 550 | 2 574 |
| 02.06.2026 | 52.20 | 52.20 | 49.25 | 49.25 | 47 | 234 |
| 01.06.2026 | 54.20 | 55.40 | 53.90 | 55.10 | 657 | 3 569 |
| 29.05.2026 | 43.30 | 47.05 | 43.30 | 47.05 | 535 | 2 391 |
| 28.05.2026 | 42.55 | 42.55 | 42.55 | 42.55 | 35 | 149 |
| 26.05.2026 | 39.15 | 39.15 | 39.15 | 39.15 | 90 | 352 |
| 20.05.2026 | 39.00 | 39.00 | 39.00 | 39.00 | 30 | 117 |
| 19.05.2026 | 43.45 | 43.45 | 42.00 | 42.00 | 110 | 466 |
| 18.05.2026 | 39.80 | 39.80 | 39.80 | 39.80 | 50 | 199 |
| 14.05.2026 | 35.20 | 35.20 | 33.85 | 33.85 | 50 | 175 |
| 07.05.2026 | 39.50 | 39.50 | 39.50 | 39.50 | 50 | 198 |
| 30.04.2026 | 33.25 | 33.25 | 33.25 | 33.25 | 89 | 296 |
| 29.04.2026 | 42.25 | 42.25 | 42.25 | 42.25 | 1 200 | 5 070 |
| 28.04.2026 | 40.35 | 40.35 | 40.35 | 40.35 | 120 | 484 |
| 27.04.2026 | 37.85 | 37.85 | 37.85 | 37.85 | 20 | 76 |
| 23.04.2026 | 42.75 | 42.75 | 39.20 | 39.20 | 168 | 679 |
| 22.04.2026 | 42.80 | 42.85 | 42.60 | 42.60 | 1 310 | 5 612 |
| 17.04.2026 | 40.40 | 42.15 | 40.40 | 41.50 | 4 847 | 20 157 |
| 16.04.2026 | 39.30 | 39.45 | 38.30 | 38.30 | 1 686 | 6 630 |
| 15.04.2026 | 31.05 | 35.00 | 31.05 | 35.00 | 666 | 2 202 |
| 14.04.2026 | 28.05 | 30.20 | 28.05 | 30.20 | 652 | 1 874 |
| 13.04.2026 | 22.25 | 24.65 | 22.25 | 24.65 | 433 | 1 025 |
| 10.04.2026 | 24.25 | 24.35 | 23.15 | 23.15 | 235 | 559 |
| 09.04.2026 | 24.20 | 24.20 | 21.50 | 21.50 | 3 072 | 6 721 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
