Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMSF63537
31.15-3.20(-9.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.03.2026 | 33.25 | 33.25 | 31.15 | 31.15 | 1 631 | 5 173 |
| 26.03.2026 | 35.70 | 35.70 | 35.00 | 35.00 | 350 | 1 246 |
| 25.03.2026 | 37.00 | 37.00 | 37.00 | 37.00 | 25 | 93 |
| 24.03.2026 | 39.85 | 39.85 | 37.20 | 37.20 | 74 | 285 |
| 23.03.2026 | 38.25 | 38.50 | 38.25 | 38.50 | 272 | 1 042 |
| 20.03.2026 | 40.00 | 40.00 | 40.00 | 40.00 | 20 | 80 |
| 18.03.2026 | 45.20 | 45.20 | 45.20 | 45.20 | 20 | 90 |
| 17.03.2026 | 46.00 | 46.00 | 45.90 | 45.90 | 40 | 184 |
| 16.03.2026 | 45.50 | 45.50 | 45.50 | 45.50 | 20 | 91 |
| 10.03.2026 | 49.30 | 49.30 | 49.25 | 49.25 | 81 | 399 |
| 04.03.2026 | 47.00 | 47.00 | 47.00 | 47.00 | 25 | 118 |
| 26.02.2026 | 45.25 | 45.25 | 45.25 | 45.25 | 22 | 100 |
| 25.02.2026 | 41.45 | 43.80 | 41.45 | 43.80 | 132 | 561 |
| 24.02.2026 | 39.80 | 39.80 | 39.80 | 39.80 | 600 | 2 388 |
| 23.02.2026 | 43.65 | 43.65 | 43.65 | 43.65 | 45 | 196 |
| 19.02.2026 | 45.65 | 45.65 | 45.65 | 45.65 | 37 | 169 |
| 18.02.2026 | 44.90 | 44.90 | 44.90 | 44.90 | 25 | 112 |
| 13.02.2026 | 45.75 | 45.75 | 45.75 | 45.75 | 22 | 101 |
| 12.02.2026 | 46.85 | 46.85 | 46.85 | 46.85 | 25 | 117 |
| 10.02.2026 | 50.00 | 50.00 | 50.00 | 50.00 | 600 | 3 000 |
| 09.02.2026 | 46.40 | 46.90 | 46.40 | 46.90 | 122 | 569 |
| 26.01.2026 | 69.10 | 69.20 | 69.10 | 69.20 | 214 | 1 480 |
| 17.07.2025 | 89.50 | 89.50 | 89.40 | 89.40 | 20 | 179 |
| 27.06.2025 | 85.10 | 85.10 | 85.10 | 85.10 | 11 | 94 |
| 24.06.2025 | 84.40 | 84.40 | 84.40 | 84.40 | 13 | 110 |
| 10.06.2025 | 78.90 | 78.90 | 78.90 | 78.90 | 13 | 103 |
| 06.06.2025 | 77.80 | 77.80 | 77.80 | 77.80 | 13 | 101 |
| 04.06.2025 | 76.70 | 76.70 | 76.70 | 76.70 | 14 | 107 |
| 22.05.2025 | 74.20 | 74.20 | 74.20 | 74.20 | 15 | 111 |
| 13.05.2025 | 71.20 | 71.20 | 71.20 | 71.20 | 15 | 107 |
| 12.05.2025 | 71.90 | 71.90 | 71.90 | 71.90 | 11 | 79 |
| 08.05.2025 | 67.50 | 67.50 | 67.50 | 67.50 | 16 | 108 |
| 02.05.2025 | 63.40 | 63.70 | 63.40 | 63.70 | 42 | 267 |
| 10.04.2025 | 51.40 | 51.40 | 48.10 | 48.10 | 54 | 274 |
| 09.04.2025 | 37.70 | 37.70 | 37.70 | 37.70 | 23 | 87 |
| 07.04.2025 | 32.00 | 39.70 | 32.00 | 39.70 | 67 | 235 |
| 31.03.2025 | 45.40 | 45.40 | 43.70 | 43.70 | 43 | 191 |
| 04.03.2025 | 52.20 | 52.20 | 51.00 | 51.00 | 37 | 191 |
| 25.02.2025 | 56.30 | 56.30 | 56.30 | 56.30 | 17 | 96 |
| 13.02.2025 | 60.70 | 60.70 | 60.70 | 60.70 | 15 | 91 |
| 03.02.2025 | 62.50 | 62.50 | 62.50 | 62.50 | 15 | 94 |
| 30.01.2025 | 69.20 | 69.20 | 69.20 | 69.20 | 15 | 104 |
| 28.01.2025 | 75.30 | 75.30 | 75.30 | 75.30 | 14 | 105 |
| 27.01.2025 | 66.70 | 66.70 | 66.70 | 66.70 | 15 | 100 |
| 22.01.2025 | 76.30 | 76.30 | 76.30 | 76.30 | 13 | 99 |
| 30.10.2024 | 74.30 | 74.30 | 74.30 | 74.30 | 30 | 223 |
| 13.09.2024 | 70.00 | 70.00 | 70.00 | 70.00 | 13 | 91 |
| 12.09.2024 | 68.90 | 68.90 | 68.90 | 68.90 | 15 | 103 |
| 09.09.2024 | 60.90 | 61.00 | 60.90 | 61.00 | 28 | 171 |
| 20.08.2024 | 68.10 | 68.10 | 68.10 | 68.10 | 13 | 89 |
Biznesradar bez reklam? Sprawdź BR Plus
