Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX79798
236.00-1.50(-0.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.08.2026 | 236.00 | 236.00 | 236.00 | 236.00 | 10 | 24 |
| 03.08.2026 | 230.00 | 230.00 | 230.00 | 230.00 | 6 | 14 |
| 30.07.2026 | 204.00 | 213.50 | 204.00 | 213.50 | 19 | 39 |
| 29.07.2026 | 211.50 | 211.50 | 204.50 | 208.00 | 26 | 54 |
| 28.07.2026 | 209.50 | 209.50 | 202.50 | 202.50 | 20 | 41 |
| 27.07.2026 | 207.50 | 210.00 | 207.50 | 210.00 | 19 | 40 |
| 24.07.2026 | 184.20 | 187.20 | 184.20 | 187.20 | 14 | 26 |
| 23.07.2026 | 188.40 | 188.40 | 178.80 | 178.80 | 26 | 48 |
| 22.07.2026 | 188.80 | 198.20 | 188.80 | 195.00 | 59 | 114 |
| 21.07.2026 | 184.80 | 187.60 | 181.60 | 186.40 | 57 | 105 |
| 20.07.2026 | 180.60 | 187.80 | 180.60 | 182.40 | 56 | 102 |
| 17.07.2026 | 179.20 | 183.20 | 178.00 | 181.00 | 45 | 81 |
| 15.07.2026 | 187.60 | 187.60 | 187.60 | 187.60 | 5 | 9 |
| 14.07.2026 | 190.80 | 196.00 | 190.80 | 196.00 | 12 | 23 |
| 13.07.2026 | 194.80 | 194.80 | 189.80 | 189.80 | 12 | 23 |
| 10.07.2026 | 198.40 | 198.40 | 198.40 | 198.40 | 6 | 12 |
| 09.07.2026 | 192.20 | 192.20 | 192.20 | 192.20 | 5 | 10 |
| 08.07.2026 | 193.00 | 193.00 | 185.60 | 191.20 | 44 | 83 |
| 06.07.2026 | 225.50 | 225.50 | 225.50 | 225.50 | 15 | 34 |
| 02.07.2026 | 195.20 | 207.50 | 195.20 | 207.50 | 39 | 79 |
| 01.07.2026 | 192.40 | 192.40 | 192.40 | 192.40 | 15 | 29 |
| 30.06.2026 | 184.40 | 190.20 | 184.40 | 190.20 | 30 | 56 |
| 29.06.2026 | 177.00 | 177.00 | 174.60 | 174.60 | 25 | 44 |
| 26.06.2026 | 183.20 | 183.20 | 183.20 | 183.20 | 19 | 35 |
| 25.06.2026 | 182.20 | 194.20 | 182.20 | 194.20 | 40 | 76 |
| 24.06.2026 | 178.40 | 178.40 | 175.20 | 178.40 | 25 | 44 |
| 23.06.2026 | 184.80 | 184.80 | 184.80 | 184.80 | 9 | 17 |
| 22.06.2026 | 187.00 | 196.60 | 187.00 | 196.60 | 30 | 58 |
| 19.06.2026 | 196.80 | 196.80 | 193.60 | 193.60 | 12 | 23 |
| 18.06.2026 | 190.20 | 190.60 | 186.00 | 190.60 | 21 | 40 |
| 17.06.2026 | 182.00 | 186.00 | 182.00 | 186.00 | 39 | 72 |
| 16.06.2026 | 187.00 | 195.00 | 187.00 | 191.00 | 58 | 112 |
| 15.06.2026 | 193.20 | 193.20 | 187.60 | 187.60 | 41 | 79 |
| 12.06.2026 | 172.00 | 177.60 | 167.80 | 167.80 | 58 | 100 |
| 10.06.2026 | 162.40 | 162.40 | 162.40 | 162.40 | 25 | 41 |
| 09.06.2026 | 182.40 | 182.40 | 179.80 | 179.80 | 24 | 43 |
| 08.06.2026 | 169.00 | 169.00 | 169.00 | 169.00 | 27 | 46 |
| 03.06.2026 | 185.00 | 185.00 | 185.00 | 185.00 | 6 | 11 |
| 02.06.2026 | 201.50 | 201.50 | 197.00 | 197.00 | 14 | 28 |
| 29.05.2026 | 201.00 | 201.00 | 201.00 | 201.00 | 6 | 12 |
| 27.05.2026 | 208.00 | 208.00 | 203.50 | 203.50 | 10 | 21 |
| 26.05.2026 | 201.50 | 201.50 | 201.50 | 201.50 | 6 | 12 |
| 25.05.2026 | 201.50 | 207.50 | 201.50 | 207.50 | 14 | 29 |
| 22.05.2026 | 183.80 | 189.80 | 183.80 | 189.80 | 12 | 22 |
| 21.05.2026 | 185.40 | 185.40 | 175.00 | 175.00 | 16 | 29 |
| 20.05.2026 | 181.40 | 181.40 | 181.40 | 181.40 | 4 | 7 |
| 19.05.2026 | 170.20 | 176.80 | 170.00 | 170.00 | 17 | 29 |
| 18.05.2026 | 167.40 | 167.40 | 167.40 | 167.40 | 6 | 10 |
| 15.05.2026 | 163.40 | 163.40 | 163.40 | 163.40 | 6 | 10 |
| 14.05.2026 | 171.80 | 171.80 | 171.80 | 171.80 | 6 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus
