Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLAMZ69427
24.10-0.75(-3.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.05.2025 | 24.10 | 24.10 | 24.10 | 24.10 | 1 803 | 4 345 |
| 13.05.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 40 | 104 |
| 12.05.2025 | 22.05 | 24.05 | 22.05 | 24.05 | 898 | 2 004 |
| 08.05.2025 | 18.10 | 18.10 | 18.10 | 18.10 | 700 | 1 267 |
| 06.05.2025 | 15.00 | 15.00 | 15.00 | 15.00 | 40 | 60 |
| 02.05.2025 | 18.04 | 18.04 | 16.52 | 16.52 | 40 | 70 |
| 29.04.2025 | 16.54 | 16.54 | 16.54 | 16.54 | 1 | 2 |
| 25.04.2025 | 17.14 | 17.14 | 17.14 | 17.14 | 600 | 1 028 |
| 23.04.2025 | 15.24 | 15.24 | 15.24 | 15.24 | 1 | 2 |
| 10.04.2025 | 18.26 | 18.26 | 18.26 | 18.26 | 147 | 268 |
| 09.04.2025 | 9.60 | 9.60 | 9.57 | 9.57 | 1 099 | 1 055 |
| 08.04.2025 | 14.48 | 14.94 | 14.48 | 14.94 | 1 000 | 1 471 |
| 07.04.2025 | 8.10 | 11.30 | 8.10 | 11.30 | 3 046 | 2 828 |
| 04.04.2025 | 8.09 | 8.09 | 8.09 | 8.09 | 1 039 | 841 |
| 26.03.2025 | 23.25 | 23.25 | 23.25 | 23.25 | 632 | 1 469 |
| 24.03.2025 | 21.55 | 21.60 | 21.55 | 21.60 | 632 | 1 363 |
| 18.03.2025 | 20.20 | 20.20 | 20.20 | 20.20 | 50 | 101 |
| 10.03.2025 | 20.70 | 20.70 | 19.80 | 19.80 | 100 | 202 |
| 07.03.2025 | 22.30 | 22.30 | 22.30 | 22.30 | 30 | 67 |
| 04.03.2025 | 22.75 | 22.75 | 22.75 | 22.75 | 436 | 992 |
| 26.02.2025 | 28.45 | 28.45 | 28.45 | 28.45 | 240 | 683 |
| 24.02.2025 | 28.00 | 28.30 | 28.00 | 28.30 | 100 | 282 |
| 20.02.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 40 | 128 |
| 19.02.2025 | 33.30 | 33.30 | 33.30 | 33.30 | 180 | 599 |
| 13.02.2025 | 34.70 | 34.70 | 34.70 | 34.70 | 80 | 278 |
| 05.02.2025 | 38.90 | 38.90 | 38.90 | 38.90 | 150 | 584 |
| 30.01.2025 | 37.85 | 37.85 | 37.85 | 37.85 | 30 | 114 |
| 28.01.2025 | 37.70 | 37.70 | 37.70 | 37.70 | 80 | 302 |
| 27.01.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | 320 |
| 21.01.2025 | 35.85 | 35.85 | 35.75 | 35.75 | 120 | 430 |
| 16.01.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 60 | 204 |
| 16.12.2024 | 36.00 | 36.00 | 36.00 | 36.00 | 70 | 252 |
| 09.12.2024 | 35.25 | 35.25 | 35.25 | 35.25 | 268 | 945 |
| 28.11.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 30 | 83 |
| 27.11.2024 | 27.95 | 27.95 | 27.90 | 27.90 | 60 | 168 |
| 26.11.2024 | 25.30 | 26.75 | 25.30 | 26.75 | 146 | 373 |
| 22.11.2024 | 24.50 | 24.50 | 24.50 | 24.50 | 60 | 147 |
| 19.11.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 160 | 400 |
| 18.11.2024 | 26.50 | 26.50 | 26.50 | 26.50 | 120 | 318 |
| 15.11.2024 | 27.00 | 27.00 | 27.00 | 27.00 | 148 | 400 |
| 11.10.2024 | 19.06 | 19.06 | 19.06 | 19.06 | 160 | 305 |
| 10.10.2024 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | 192 |
| 07.10.2024 | 17.86 | 17.86 | 17.86 | 17.86 | 100 | 179 |
| 18.09.2024 | 19.10 | 19.10 | 19.10 | 19.10 | 50 | 96 |
| 17.09.2024 | 18.84 | 18.84 | 18.84 | 18.84 | 50 | 94 |
| 11.09.2024 | 16.70 | 16.72 | 16.04 | 16.04 | 157 | 258 |
| 10.09.2024 | 16.48 | 16.48 | 16.32 | 16.32 | 140 | 230 |
| 09.09.2024 | 14.06 | 14.40 | 14.06 | 14.40 | 160 | 228 |
| 05.09.2024 | 15.78 | 15.78 | 15.56 | 15.76 | 197 | 310 |
| 30.08.2024 | 14.74 | 14.74 | 14.74 | 14.74 | 80 | 118 |
Biznesradar bez reklam? Sprawdź BR Plus
