Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLXOM79517
33.60-1.60(-4.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 33.60 | 33.60 | 33.60 | 33.60 | 791 | 2 658 |
| 07.08.2026 | 28.90 | 28.90 | 28.90 | 28.90 | 454 | 1 312 |
| 01.06.2026 | 26.40 | 26.70 | 26.40 | 26.70 | 791 | 2 098 |
| 21.05.2026 | 30.55 | 30.55 | 30.55 | 30.55 | 32 | 98 |
| 18.05.2026 | 30.15 | 30.95 | 30.15 | 30.95 | 86 | 262 |
| 13.05.2026 | 27.50 | 27.50 | 27.50 | 27.50 | 256 | 704 |
| 12.05.2026 | 27.95 | 27.95 | 27.55 | 27.55 | 456 | 1 271 |
| 30.04.2026 | 29.30 | 29.30 | 29.30 | 29.30 | 806 | 2 362 |
| 21.04.2026 | 26.90 | 26.90 | 26.90 | 26.90 | 445 | 1 197 |
| 20.04.2026 | 27.25 | 27.30 | 26.60 | 26.75 | 1 015 | 2 737 |
| 15.04.2026 | 27.05 | 27.05 | 27.05 | 27.05 | 45 | 122 |
| 14.04.2026 | 27.10 | 27.10 | 27.10 | 27.10 | 45 | 122 |
| 08.04.2026 | 29.50 | 29.50 | 29.50 | 29.50 | 50 | 148 |
| 31.03.2026 | 37.00 | 37.00 | 37.00 | 37.00 | 125 | 463 |
| 30.03.2026 | 37.10 | 37.10 | 37.10 | 37.10 | 2 | 7 |
| 26.03.2026 | 33.85 | 33.85 | 33.85 | 33.85 | 77 | 261 |
| 25.03.2026 | 33.70 | 33.70 | 33.25 | 33.25 | 77 | 258 |
| 24.03.2026 | 32.70 | 34.70 | 32.70 | 34.70 | 4 | 13 |
| 20.03.2026 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | 315 |
| 19.03.2026 | 31.95 | 31.95 | 31.95 | 31.95 | 50 | 160 |
| 18.03.2026 | 31.20 | 31.80 | 31.20 | 31.80 | 505 | 1 582 |
| 17.03.2026 | 32.15 | 32.15 | 32.15 | 32.15 | 75 | 241 |
| 16.03.2026 | 30.75 | 30.75 | 30.75 | 30.75 | 20 | 62 |
| 13.03.2026 | 30.35 | 30.35 | 30.35 | 30.35 | 330 | 1 002 |
| 09.03.2026 | 29.90 | 29.90 | 29.90 | 29.90 | 31 | 93 |
| 02.03.2026 | 31.45 | 31.65 | 31.45 | 31.65 | 51 | 161 |
| 13.02.2026 | 27.35 | 27.35 | 27.35 | 27.35 | 850 | 2 325 |
| 12.02.2026 | 29.40 | 29.40 | 29.40 | 29.40 | 75 | 221 |
| 11.02.2026 | 28.05 | 29.25 | 28.05 | 29.25 | 175 | 500 |
| 10.02.2026 | 27.55 | 27.85 | 27.55 | 27.85 | 225 | 623 |
| 09.02.2026 | 26.90 | 26.90 | 26.90 | 26.90 | 100 | 269 |
| 06.02.2026 | 26.50 | 27.00 | 26.50 | 27.00 | 95 | 253 |
| 05.02.2026 | 26.60 | 26.60 | 26.60 | 26.60 | 200 | 532 |
| 29.01.2026 | 23.85 | 23.85 | 23.85 | 23.85 | 450 | 1 073 |
| 27.01.2026 | 21.90 | 21.90 | 21.90 | 21.90 | 454 | 994 |
| 19.01.2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20 | 42 |
| 14.01.2026 | 20.00 | 20.00 | 20.00 | 20.00 | 7 | 14 |
| 13.01.2026 | 18.86 | 18.86 | 18.62 | 18.62 | 610 | 1 136 |
| 12.01.2026 | 18.30 | 18.30 | 18.30 | 18.30 | 600 | 1 098 |
| 05.01.2026 | 19.86 | 20.10 | 17.90 | 17.90 | 998 | 1 890 |
| 30.12.2025 | 17.36 | 17.36 | 17.36 | 17.36 | 156 | 271 |
| 29.12.2025 | 17.16 | 17.16 | 17.16 | 17.16 | 156 | 268 |
| 17.12.2025 | 15.62 | 15.62 | 15.62 | 15.62 | 349 | 545 |
| 22.10.2025 | 15.04 | 15.04 | 15.04 | 15.04 | 7 | 11 |
| 27.08.2025 | 14.82 | 15.12 | 14.82 | 15.12 | 400 | 599 |
| 22.07.2025 | 13.18 | 13.18 | 13.18 | 13.18 | 70 | 92 |
| 24.06.2025 | 14.36 | 14.36 | 14.36 | 14.36 | 70 | 101 |
| 15.05.2025 | 13.54 | 13.54 | 13.54 | 13.54 | 817 | 1 106 |
| 12.05.2025 | 14.62 | 14.62 | 14.62 | 14.62 | 817 | 1 194 |
Biznesradar bez reklam? Sprawdź BR Plus
