Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMZ62299
42.05-0.35(-0.83%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
06.10.2025 | 42.05 | 42.05 | 42.05 | 42.05 | 4 | 17 |
26.09.2025 | 41.30 | 41.30 | 41.30 | 41.30 | 39 | 161 |
01.09.2025 | 45.00 | 45.00 | 45.00 | 45.00 | 8 | 36 |
12.08.2025 | 42.85 | 42.85 | 42.85 | 42.85 | 10 | 43 |
01.08.2025 | 41.35 | 41.35 | 41.35 | 41.35 | 50 | 207 |
31.07.2025 | 48.55 | 48.55 | 48.55 | 48.55 | 6 | 29 |
22.07.2025 | 45.55 | 45.55 | 45.55 | 45.55 | 30 | 137 |
01.07.2025 | 41.70 | 41.70 | 41.70 | 41.70 | 7 | 29 |
27.06.2025 | 42.05 | 42.05 | 42.05 | 42.05 | 5 | 21 |
17.06.2025 | 41.25 | 41.25 | 41.25 | 41.25 | 1 | 4 |
03.06.2025 | 38.60 | 38.60 | 38.60 | 38.60 | 39 | 151 |
16.05.2025 | 39.05 | 39.05 | 39.05 | 39.05 | 872 | 3 405 |
15.05.2025 | 39.75 | 39.75 | 39.75 | 39.75 | 250 | 994 |
13.05.2025 | 40.05 | 40.05 | 40.05 | 40.05 | 5 | 20 |
12.05.2025 | 39.40 | 39.40 | 39.40 | 39.40 | 311 | 1 225 |
08.05.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 25 | 83 |
07.05.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 65 | 208 |
02.05.2025 | 31.50 | 31.95 | 31.50 | 31.95 | 318 | 1 016 |
30.04.2025 | 29.55 | 29.55 | 29.50 | 29.50 | 45 | 133 |
16.04.2025 | 28.35 | 28.35 | 28.35 | 28.35 | 60 | 170 |
11.04.2025 | 30.35 | 30.35 | 30.35 | 30.35 | 170 | 516 |
10.04.2025 | 34.35 | 34.35 | 32.05 | 32.05 | 916 | 3 098 |
09.04.2025 | 25.65 | 28.00 | 25.65 | 27.80 | 750 | 2 046 |
08.04.2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30 | 92 |
07.04.2025 | 22.95 | 25.70 | 22.80 | 25.70 | 787 | 1 880 |
04.04.2025 | 29.00 | 29.00 | 25.40 | 25.40 | 96 | 264 |
03.04.2025 | 28.70 | 28.70 | 28.70 | 28.70 | 70 | 201 |
02.04.2025 | 33.75 | 33.80 | 33.75 | 33.80 | 90 | 304 |
25.03.2025 | 39.15 | 39.15 | 39.15 | 39.15 | 102 | 399 |
12.03.2025 | 38.40 | 38.40 | 38.40 | 38.40 | 105 | 403 |
11.03.2025 | 36.15 | 36.30 | 36.15 | 36.25 | 295 | 1 070 |
04.03.2025 | 40.45 | 40.45 | 40.45 | 40.45 | 99 | 400 |
25.02.2025 | 42.00 | 42.00 | 42.00 | 42.00 | 75 | 315 |
19.02.2025 | 50.00 | 50.00 | 50.00 | 50.00 | 30 | 150 |
18.02.2025 | 51.50 | 51.50 | 51.50 | 51.50 | 30 | 155 |
07.02.2025 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | 520 |
31.01.2025 | 56.50 | 56.50 | 56.50 | 56.50 | 217 | 1 226 |
09.01.2025 | 50.70 | 50.70 | 50.70 | 50.70 | 139 | 705 |
27.12.2024 | 51.80 | 51.90 | 51.80 | 51.90 | 39 | 202 |
23.12.2024 | 52.20 | 52.20 | 51.60 | 51.60 | 20 | 104 |
20.12.2024 | 49.20 | 49.20 | 49.20 | 49.20 | 10 | 49 |
19.12.2024 | 50.30 | 50.30 | 50.20 | 50.20 | 642 | 3 229 |
18.12.2024 | 54.00 | 54.00 | 53.80 | 53.80 | 28 | 151 |
06.11.2024 | 41.80 | 41.80 | 41.80 | 41.80 | 42 | 176 |
04.11.2024 | 39.00 | 39.00 | 39.00 | 39.00 | 42 | 164 |
25.09.2024 | 36.40 | 36.40 | 36.40 | 36.40 | 1 506 | 5 482 |
27.08.2024 | 30.00 | 30.00 | 29.40 | 29.40 | 117 | 348 |
22.08.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 160 | 512 |
09.08.2024 | 27.85 | 27.85 | 27.85 | 27.85 | 100 | 279 |
06.08.2024 | 25.75 | 25.75 | 25.75 | 25.75 | 160 | 412 |
Biznesradar bez reklam? Sprawdź BR Plus