Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX65185
300.00+8.00(+2.74%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.08.2025 | 300.00 | 300.00 | 300.00 | 300.00 | 7 | 21 |
| 07.08.2025 | 295.00 | 295.00 | 295.00 | 295.00 | 7 | 21 |
| 01.08.2025 | 278.00 | 278.00 | 269.50 | 269.50 | 14 | 39 |
| 13.06.2025 | 274.00 | 274.00 | 274.00 | 274.00 | 12 | 33 |
| 16.04.2025 | 176.40 | 176.40 | 176.40 | 176.40 | 12 | 21 |
| 11.04.2025 | 146.00 | 148.20 | 146.00 | 148.20 | 200 | 294 |
| 10.04.2025 | 175.20 | 175.20 | 169.00 | 169.00 | 24 | 41 |
| 09.04.2025 | 120.80 | 127.00 | 120.20 | 126.00 | 990 | 1 218 |
| 08.04.2025 | 133.80 | 139.00 | 132.00 | 139.00 | 327 | 436 |
| 07.04.2025 | 106.00 | 136.60 | 105.00 | 128.20 | 4 295 | 5 418 |
| 14.03.2025 | 242.50 | 254.00 | 242.50 | 254.00 | 400 | 997 |
| 13.03.2025 | 245.50 | 247.00 | 243.50 | 243.50 | 600 | 1 474 |
| 12.03.2025 | 239.00 | 239.00 | 239.00 | 239.00 | 250 | 598 |
| 11.03.2025 | 237.00 | 237.00 | 237.00 | 237.00 | 250 | 593 |
| 07.02.2025 | 219.00 | 219.00 | 219.00 | 219.00 | 5 | 11 |
| 06.02.2025 | 217.50 | 218.00 | 217.50 | 218.00 | 5 | 11 |
| 03.02.2025 | 200.50 | 200.50 | 200.50 | 200.50 | 10 | 20 |
| 22.01.2025 | 196.00 | 196.00 | 196.00 | 196.00 | 18 | 35 |
| 16.01.2025 | 168.40 | 168.40 | 168.40 | 168.40 | 1 | 2 |
| 15.01.2025 | 159.40 | 163.00 | 159.40 | 163.00 | 9 | 14 |
| 14.01.2025 | 155.40 | 157.00 | 155.40 | 157.00 | 11 | 17 |
| 13.01.2025 | 149.00 | 149.00 | 149.00 | 149.00 | 8 | 12 |
| 10.01.2025 | 157.00 | 157.00 | 154.00 | 154.00 | 14 | 22 |
| 09.01.2025 | 159.20 | 159.20 | 159.20 | 159.20 | 5 | 8 |
| 08.01.2025 | 160.00 | 160.00 | 155.60 | 155.60 | 10 | 16 |
| 07.01.2025 | 152.20 | 158.60 | 152.20 | 158.60 | 14 | 22 |
| 02.01.2025 | 145.40 | 145.40 | 145.40 | 145.40 | 15 | 22 |
| 30.12.2024 | 141.80 | 141.80 | 141.80 | 141.80 | 15 | 21 |
| 20.12.2024 | 137.00 | 137.00 | 134.40 | 136.20 | 211 | 286 |
| 19.12.2024 | 150.20 | 150.20 | 150.20 | 150.20 | 7 | 11 |
| 17.12.2024 | 159.40 | 162.20 | 159.00 | 159.00 | 18 | 29 |
| 16.12.2024 | 162.40 | 162.40 | 162.40 | 162.40 | 6 | 10 |
| 04.12.2024 | 156.80 | 158.00 | 156.80 | 158.00 | 36 | 57 |
| 02.12.2024 | 133.00 | 141.40 | 133.00 | 141.40 | 15 | 20 |
| 29.11.2024 | 129.60 | 129.60 | 129.60 | 129.60 | 6 | 8 |
| 28.11.2024 | 125.00 | 125.00 | 125.00 | 125.00 | 7 | 9 |
| 27.11.2024 | 115.00 | 119.40 | 115.00 | 119.40 | 15 | 18 |
| 26.11.2024 | 122.40 | 122.40 | 122.40 | 122.40 | 6 | 7 |
| 25.11.2024 | 129.20 | 129.20 | 124.80 | 128.00 | 16 | 20 |
| 22.11.2024 | 121.40 | 123.00 | 113.00 | 123.00 | 17 | 20 |
| 21.11.2024 | 113.20 | 113.20 | 113.20 | 113.20 | 8 | 9 |
| 20.11.2024 | 117.20 | 117.20 | 111.00 | 111.00 | 16 | 18 |
| 19.11.2024 | 112.00 | 112.00 | 112.00 | 112.00 | 11 | 12 |
| 18.11.2024 | 116.60 | 116.60 | 116.60 | 116.60 | 7 | 8 |
| 14.11.2024 | 115.60 | 121.20 | 115.60 | 121.20 | 18 | 21 |
| 13.11.2024 | 112.80 | 112.80 | 108.00 | 108.00 | 15 | 17 |
| 12.11.2024 | 126.40 | 126.40 | 118.00 | 118.00 | 16 | 19 |
| 08.11.2024 | 121.00 | 122.40 | 118.00 | 122.40 | 17 | 20 |
| 07.11.2024 | 122.40 | 125.60 | 122.40 | 125.60 | 22 | 27 |
| 06.11.2024 | 130.60 | 136.20 | 114.40 | 114.40 | 81 | 104 |
Biznesradar bez reklam? Sprawdź BR Plus
