Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLMSF63537
74.50-5.90(-7.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.08.2026 | 74.50 | 74.50 | 74.50 | 74.50 | 13 | 97 |
| 07.08.2026 | 80.20 | 82.00 | 80.20 | 82.00 | 45 | 365 |
| 06.08.2026 | 78.40 | 80.00 | 78.40 | 80.00 | 35 | 277 |
| 05.08.2026 | 77.00 | 77.00 | 77.00 | 77.00 | 20 | 154 |
| 03.08.2026 | 69.10 | 76.30 | 69.10 | 76.30 | 535 | 3 722 |
| 31.07.2026 | 65.00 | 66.10 | 65.00 | 66.00 | 1 020 | 6 735 |
| 30.07.2026 | 53.50 | 62.50 | 53.50 | 62.50 | 541 | 3 345 |
| 29.07.2026 | 41.15 | 41.15 | 41.15 | 41.15 | 200 | 823 |
| 28.07.2026 | 44.65 | 44.65 | 44.65 | 44.65 | 200 | 893 |
| 23.07.2026 | 40.45 | 40.45 | 40.45 | 40.45 | 220 | 890 |
| 14.07.2026 | 37.55 | 37.55 | 37.55 | 37.55 | 421 | 1 581 |
| 13.07.2026 | 40.20 | 40.20 | 40.20 | 40.20 | 50 | 201 |
| 10.07.2026 | 39.65 | 40.65 | 39.65 | 40.65 | 250 | 994 |
| 09.07.2026 | 36.70 | 36.70 | 36.70 | 36.70 | 30 | 110 |
| 08.07.2026 | 40.15 | 40.15 | 39.05 | 39.05 | 480 | 1 900 |
| 07.07.2026 | 41.15 | 42.00 | 41.15 | 42.00 | 250 | 1 047 |
| 06.07.2026 | 41.45 | 41.45 | 38.95 | 38.95 | 160 | 653 |
| 03.07.2026 | 40.30 | 40.30 | 40.15 | 40.15 | 446 | 1 792 |
| 02.07.2026 | 39.50 | 39.50 | 39.50 | 39.50 | 30 | 119 |
| 30.06.2026 | 33.80 | 33.80 | 33.80 | 33.80 | 10 | 34 |
| 29.06.2026 | 36.90 | 36.90 | 36.90 | 36.90 | 40 | 148 |
| 26.06.2026 | 28.95 | 28.95 | 28.95 | 28.95 | 699 | 2 024 |
| 22.06.2026 | 37.25 | 37.25 | 37.25 | 37.25 | 220 | 820 |
| 17.06.2026 | 41.80 | 41.80 | 39.40 | 40.10 | 310 | 1 242 |
| 16.06.2026 | 44.15 | 44.15 | 44.15 | 44.15 | 35 | 155 |
| 15.06.2026 | 43.55 | 43.55 | 43.55 | 43.55 | 190 | 827 |
| 11.06.2026 | 42.90 | 42.90 | 40.95 | 40.95 | 60 | 251 |
| 09.06.2026 | 47.95 | 47.95 | 47.95 | 47.95 | 20 | 96 |
| 08.06.2026 | 48.85 | 48.85 | 48.85 | 48.85 | 20 | 98 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
