Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMSF63537
68.00+8.80(+14.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2026 | 68.00 | 68.00 | 68.00 | 68.00 | 100 | 680 |
| 28.05.2026 | 54.30 | 54.30 | 52.30 | 52.30 | 75 | 401 |
| 27.05.2026 | 49.10 | 49.10 | 48.50 | 48.50 | 202 | 982 |
| 25.05.2026 | 52.30 | 52.30 | 52.30 | 52.30 | 99 | 518 |
| 21.05.2026 | 51.30 | 55.30 | 51.30 | 55.30 | 220 | 1 137 |
| 19.05.2026 | 52.70 | 54.00 | 52.70 | 54.00 | 145 | 773 |
| 18.05.2026 | 51.40 | 51.40 | 50.70 | 50.70 | 300 | 1 528 |
| 15.05.2026 | 52.80 | 52.80 | 52.80 | 52.80 | 200 | 1 056 |
| 14.05.2026 | 45.90 | 45.90 | 45.65 | 45.65 | 40 | 183 |
| 08.05.2026 | 51.40 | 51.40 | 49.25 | 49.25 | 135 | 685 |
| 06.05.2026 | 48.20 | 48.20 | 48.20 | 48.20 | 20 | 96 |
| 05.05.2026 | 48.70 | 48.70 | 48.00 | 48.00 | 310 | 1 489 |
| 30.04.2026 | 51.10 | 51.10 | 45.85 | 45.85 | 60 | 291 |
| 29.04.2026 | 54.60 | 54.60 | 53.50 | 53.50 | 45 | 242 |
| 28.04.2026 | 51.50 | 51.50 | 51.50 | 51.50 | 15 | 77 |
| 24.04.2026 | 51.50 | 51.50 | 51.20 | 51.20 | 59 | 303 |
| 23.04.2026 | 54.20 | 54.30 | 51.90 | 51.90 | 228 | 1 229 |
| 22.04.2026 | 54.30 | 55.50 | 54.30 | 55.50 | 594 | 3 228 |
| 21.04.2026 | 51.20 | 53.00 | 51.20 | 53.00 | 50 | 261 |
| 20.04.2026 | 50.60 | 52.00 | 50.60 | 50.90 | 75 | 384 |
| 17.04.2026 | 52.40 | 54.20 | 52.40 | 54.20 | 60 | 320 |
| 16.04.2026 | 50.60 | 51.10 | 49.70 | 49.70 | 2 003 | 10 105 |
| 15.04.2026 | 42.95 | 43.10 | 42.95 | 43.10 | 42 | 181 |
| 14.04.2026 | 40.65 | 41.65 | 40.65 | 41.05 | 654 | 2 716 |
| 13.04.2026 | 33.70 | 33.95 | 33.70 | 33.95 | 449 | 1 520 |
| 10.04.2026 | 35.60 | 35.80 | 35.50 | 35.50 | 701 | 2 497 |
| 08.04.2026 | 39.90 | 39.90 | 39.30 | 39.30 | 449 | 1 777 |
| 07.04.2026 | 34.10 | 34.10 | 34.10 | 34.10 | 125 | 426 |
| 31.03.2026 | 32.45 | 32.45 | 32.45 | 32.45 | 60 | 195 |
| 30.03.2026 | 31.50 | 31.50 | 31.50 | 31.50 | 1 | 3 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
