Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX79806
176.00+3.80(+2.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.04.2026 | 176.00 | 176.00 | 176.00 | 176.00 | 3 | 5 |
| 16.04.2026 | 174.00 | 174.00 | 174.00 | 174.00 | 24 | 42 |
| 15.04.2026 | 166.00 | 166.00 | 166.00 | 166.00 | 24 | 40 |
| 14.04.2026 | 165.20 | 170.20 | 164.00 | 170.20 | 110 | 183 |
| 13.04.2026 | 145.00 | 145.00 | 145.00 | 145.00 | 36 | 52 |
| 08.04.2026 | 171.00 | 171.00 | 165.00 | 165.00 | 427 | 727 |
| 30.03.2026 | 100.60 | 102.40 | 97.90 | 102.40 | 364 | 365 |
| 20.03.2026 | 127.00 | 127.00 | 104.60 | 104.60 | 71 | 75 |
| 19.03.2026 | 134.60 | 134.60 | 126.60 | 126.60 | 200 | 263 |
| 16.03.2026 | 148.40 | 148.40 | 148.00 | 148.00 | 33 | 49 |
| 12.03.2026 | 155.80 | 155.80 | 146.00 | 146.00 | 60 | 90 |
| 11.03.2026 | 158.00 | 158.00 | 158.00 | 158.00 | 15 | 24 |
| 10.03.2026 | 172.00 | 175.00 | 165.00 | 165.00 | 265 | 455 |
| 09.03.2026 | 129.60 | 129.60 | 129.60 | 129.60 | 100 | 130 |
| 06.03.2026 | 158.00 | 158.00 | 158.00 | 158.00 | 65 | 103 |
| 03.03.2026 | 181.40 | 181.40 | 162.00 | 162.00 | 65 | 108 |
| 02.03.2026 | 206.50 | 206.50 | 206.50 | 206.50 | 10 | 21 |
| 06.02.2026 | 200.00 | 200.00 | 200.00 | 200.00 | 12 | 24 |
| 05.02.2026 | 192.00 | 192.00 | 192.00 | 192.00 | 12 | 23 |
| 26.11.2025 | 164.20 | 170.00 | 164.20 | 170.00 | 160 | 263 |
| 21.11.2025 | 151.20 | 151.20 | 151.20 | 151.20 | 30 | 45 |
| 18.11.2025 | 155.80 | 158.00 | 155.80 | 158.00 | 75 | 117 |
| 17.11.2025 | 170.00 | 170.00 | 170.00 | 170.00 | 26 | 44 |
| 14.11.2025 | 182.00 | 182.00 | 173.80 | 173.80 | 29 | 51 |
| 10.11.2025 | 184.00 | 184.00 | 184.00 | 184.00 | 103 | 190 |
| 07.11.2025 | 177.60 | 177.60 | 166.40 | 167.20 | 81 | 137 |
| 04.11.2025 | 178.80 | 178.80 | 178.80 | 178.80 | 14 | 25 |
| 31.10.2025 | 190.00 | 190.00 | 190.00 | 190.00 | 8 | 15 |
| 20.10.2025 | 194.60 | 194.60 | 194.60 | 194.60 | 28 | 54 |
| 17.10.2025 | 184.00 | 184.00 | 180.20 | 180.20 | 28 | 51 |
| 16.10.2025 | 200.00 | 200.00 | 200.00 | 200.00 | 94 | 188 |
| 15.10.2025 | 205.00 | 205.00 | 201.00 | 201.00 | 4 948 | 10 046 |
| 24.09.2025 | 183.00 | 183.00 | 183.00 | 183.00 | 23 | 42 |
| 17.09.2025 | 165.00 | 165.00 | 165.00 | 165.00 | 15 | 25 |
| 16.09.2025 | 180.00 | 180.00 | 180.00 | 180.00 | 8 | 14 |
| 05.08.2025 | 200.00 | 200.00 | 200.00 | 200.00 | 23 | 46 |
| 01.08.2025 | 192.40 | 192.40 | 178.00 | 178.00 | 23 | 42 |
| 24.07.2025 | 221.50 | 221.50 | 221.50 | 221.50 | 40 | 89 |
| 23.07.2025 | 211.50 | 211.50 | 211.50 | 211.50 | 40 | 85 |
| 08.07.2025 | 207.50 | 207.50 | 207.00 | 207.00 | 106 | 219 |
| 04.07.2025 | 194.60 | 196.20 | 192.40 | 196.20 | 28 | 54 |
| 03.07.2025 | 199.60 | 201.00 | 195.20 | 201.00 | 28 | 56 |
| 02.07.2025 | 196.60 | 196.60 | 189.80 | 196.60 | 42 | 82 |
| 01.07.2025 | 195.00 | 195.00 | 191.40 | 191.40 | 34 | 66 |
| 30.06.2025 | 207.50 | 207.50 | 204.00 | 204.00 | 100 | 206 |
| 27.06.2025 | 198.00 | 198.00 | 198.00 | 198.00 | 6 | 12 |
| 24.06.2025 | 192.80 | 192.80 | 188.00 | 188.00 | 81 | 156 |
| 23.06.2025 | 168.00 | 168.00 | 168.00 | 168.00 | 35 | 59 |
| 20.06.2025 | 173.20 | 173.20 | 173.20 | 173.20 | 20 | 35 |
| 13.06.2025 | 185.40 | 185.40 | 185.40 | 185.40 | 12 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus
