Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX69310
223.00+12.50(+5.94%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.06.2026 | 223.00 | 223.00 | 223.00 | 223.00 | 7 | 16 |
| 11.06.2026 | 204.00 | 212.50 | 204.00 | 212.50 | 14 | 29 |
| 10.06.2026 | 211.00 | 214.00 | 208.00 | 214.00 | 43 | 91 |
| 17.04.2026 | 222.50 | 222.50 | 222.50 | 222.50 | 5 | 11 |
| 01.04.2026 | 186.20 | 186.40 | 185.80 | 186.40 | 371 | 690 |
| 27.03.2026 | 143.60 | 143.60 | 143.60 | 143.60 | 48 | 69 |
| 26.03.2026 | 163.00 | 163.00 | 162.60 | 162.60 | 90 | 146 |
| 25.03.2026 | 175.00 | 175.60 | 173.40 | 174.00 | 205 | 358 |
| 24.03.2026 | 152.80 | 155.00 | 152.80 | 155.00 | 53 | 81 |
| 23.03.2026 | 128.80 | 174.60 | 128.80 | 167.80 | 91 | 143 |
| 20.03.2026 | 158.40 | 158.40 | 153.40 | 153.40 | 117 | 183 |
| 19.03.2026 | 168.20 | 168.20 | 168.20 | 168.20 | 35 | 59 |
| 18.03.2026 | 201.50 | 201.50 | 198.00 | 198.00 | 154 | 309 |
| 17.03.2026 | 206.50 | 206.50 | 206.50 | 206.50 | 5 | 10 |
| 16.03.2026 | 192.60 | 196.00 | 192.60 | 196.00 | 40 | 78 |
| 13.03.2026 | 202.00 | 202.00 | 202.00 | 202.00 | 30 | 61 |
| 12.03.2026 | 196.40 | 196.40 | 196.40 | 196.40 | 5 | 10 |
| 11.03.2026 | 200.00 | 200.00 | 200.00 | 200.00 | 30 | 60 |
| 10.03.2026 | 216.00 | 217.00 | 216.00 | 217.00 | 70 | 151 |
| 09.03.2026 | 180.00 | 194.40 | 180.00 | 194.40 | 40 | 75 |
| 06.03.2026 | 207.50 | 207.50 | 201.50 | 201.50 | 25 | 52 |
| 04.03.2026 | 227.50 | 227.50 | 225.00 | 225.00 | 20 | 45 |
| 03.03.2026 | 208.00 | 213.00 | 205.00 | 207.50 | 90 | 186 |
| 19.11.2025 | 197.00 | 201.00 | 197.00 | 201.00 | 208 | 415 |
| 14.10.2025 | 242.00 | 245.50 | 240.00 | 245.50 | 20 | 49 |
| 02.05.2025 | 217.50 | 217.50 | 217.50 | 217.50 | 108 | 235 |
| 25.04.2025 | 183.20 | 187.00 | 183.20 | 187.00 | 128 | 235 |
| 23.04.2025 | 168.60 | 173.60 | 168.20 | 173.60 | 49 | 84 |
| 22.04.2025 | 137.60 | 137.60 | 137.60 | 137.60 | 8 | 11 |
| 17.04.2025 | 149.40 | 151.80 | 141.80 | 143.60 | 59 | 87 |
| 16.04.2025 | 142.00 | 144.40 | 142.00 | 143.40 | 44 | 63 |
| 14.04.2025 | 124.60 | 131.40 | 124.60 | 131.40 | 147 | 184 |
| 11.04.2025 | 116.40 | 116.40 | 102.80 | 107.00 | 285 | 315 |
| 10.04.2025 | 147.00 | 147.60 | 122.80 | 122.80 | 222 | 324 |
| 09.04.2025 | 88.00 | 88.00 | 69.30 | 85.90 | 2 473 | 2 013 |
| 08.04.2025 | 91.80 | 100.60 | 90.80 | 90.80 | 4 801 | 4 512 |
| 07.04.2025 | 70.50 | 93.20 | 66.80 | 90.10 | 2 646 | 2 362 |
| 24.01.2025 | 159.80 | 159.80 | 159.80 | 159.80 | 30 | 48 |
| 23.01.2025 | 158.00 | 158.00 | 158.00 | 158.00 | 10 | 16 |
| 22.01.2025 | 158.60 | 158.60 | 158.60 | 158.60 | 20 | 32 |
| 17.01.2025 | 143.40 | 143.40 | 143.40 | 143.40 | 10 | 14 |
| 15.01.2025 | 130.00 | 130.00 | 130.00 | 130.00 | 30 | 39 |
| 07.01.2025 | 113.00 | 113.00 | 113.00 | 113.00 | 41 | 46 |
| 20.12.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 12 | 12 |
| 13.12.2024 | 130.80 | 130.80 | 130.80 | 130.80 | 12 | 16 |
| 09.12.2024 | 125.40 | 125.40 | 125.40 | 125.40 | 26 | 33 |
| 05.12.2024 | 124.00 | 124.00 | 124.00 | 124.00 | 13 | 16 |
| 04.12.2024 | 118.60 | 118.60 | 118.60 | 118.60 | 13 | 15 |
| 02.12.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 65 | 68 |
| 29.11.2024 | 89.80 | 92.00 | 89.80 | 92.00 | 30 | 27 |
Biznesradar bez reklam? Sprawdź BR Plus
