Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX80549
150.40+1.80(+1.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.07.2026 | 150.60 | 150.60 | 150.40 | 150.40 | 11 | 17 |
| 10.07.2026 | 150.80 | 150.80 | 150.80 | 150.80 | 10 | 15 |
| 09.06.2026 | 136.80 | 136.80 | 134.20 | 134.20 | 24 | 33 |
| 08.06.2026 | 132.00 | 133.00 | 132.00 | 133.00 | 20 | 27 |
| 26.05.2026 | 158.00 | 158.00 | 158.00 | 158.00 | 33 | 52 |
| 22.05.2026 | 140.00 | 140.00 | 140.00 | 140.00 | 13 | 18 |
| 21.05.2026 | 143.00 | 143.00 | 143.00 | 143.00 | 10 | 14 |
| 20.05.2026 | 135.80 | 135.80 | 135.80 | 135.80 | 10 | 14 |
| 15.05.2026 | 111.00 | 111.00 | 111.00 | 111.00 | 20 | 22 |
| 14.05.2026 | 127.80 | 127.80 | 127.80 | 127.80 | 20 | 26 |
| 06.05.2026 | 151.00 | 151.00 | 151.00 | 151.00 | 2 000 | 3 020 |
| 05.05.2026 | 122.60 | 122.60 | 122.60 | 122.60 | 500 | 613 |
| 04.05.2026 | 128.00 | 128.00 | 128.00 | 128.00 | 500 | 640 |
| 29.04.2026 | 114.00 | 114.00 | 114.00 | 114.00 | 1 481 | 1 688 |
| 22.04.2026 | 126.40 | 126.40 | 126.40 | 126.40 | 481 | 608 |
| 21.04.2026 | 140.60 | 140.80 | 139.40 | 139.40 | 2 000 | 2 801 |
| 17.04.2026 | 129.60 | 146.00 | 129.60 | 146.00 | 1 000 | 1 378 |
| 14.04.2026 | 117.00 | 117.00 | 117.00 | 117.00 | 1 000 | 1 170 |
| 13.04.2026 | 100.00 | 100.00 | 99.50 | 99.50 | 1 000 | 998 |
| 10.04.2026 | 116.00 | 116.00 | 116.00 | 116.00 | 550 | 638 |
| 08.04.2026 | 123.60 | 123.60 | 123.60 | 123.60 | 10 | 12 |
| 07.04.2026 | 84.50 | 84.50 | 82.00 | 82.00 | 550 | 464 |
| 02.04.2026 | 70.20 | 82.10 | 70.20 | 82.10 | 1 075 | 829 |
| 01.04.2026 | 91.70 | 91.70 | 89.00 | 89.00 | 525 | 478 |
| 31.03.2026 | 57.40 | 66.30 | 57.40 | 66.30 | 728 | 464 |
| 30.03.2026 | 49.40 | 54.00 | 48.90 | 54.00 | 4 876 | 2 476 |
| 23.03.2026 | 34.90 | 78.30 | 34.90 | 78.30 | 306 | 151 |
| 18.03.2026 | 104.40 | 104.40 | 104.40 | 104.40 | 6 | 6 |
| 13.03.2026 | 98.70 | 103.80 | 97.30 | 103.80 | 30 | 30 |
| 04.03.2026 | 122.80 | 130.80 | 122.80 | 130.80 | 90 | 117 |
| 03.03.2026 | 118.20 | 118.80 | 109.80 | 109.80 | 74 | 85 |
| 03.02.2026 | 170.00 | 170.00 | 170.00 | 170.00 | 41 | 70 |
| 30.01.2026 | 150.00 | 150.00 | 150.00 | 150.00 | 41 | 62 |
| 20.11.2025 | 112.20 | 116.20 | 109.40 | 116.20 | 135 | 153 |
| 19.11.2025 | 105.60 | 110.00 | 105.60 | 110.00 | 35 | 38 |
| 18.11.2025 | 108.60 | 111.20 | 103.40 | 103.40 | 119 | 128 |
| 17.11.2025 | 128.60 | 128.60 | 123.40 | 123.40 | 51 | 64 |
| 10.11.2025 | 137.20 | 138.00 | 137.20 | 138.00 | 40 | 55 |
| 07.11.2025 | 129.80 | 129.80 | 119.80 | 122.00 | 52 | 65 |
| 06.11.2025 | 133.00 | 133.00 | 133.00 | 133.00 | 10 | 13 |
| 05.11.2025 | 131.60 | 135.40 | 130.40 | 135.40 | 60 | 80 |
| 16.06.2025 | 143.00 | 143.20 | 142.00 | 142.00 | 374 | 533 |
| 16.05.2025 | 150.60 | 150.60 | 150.60 | 150.60 | 30 | 45 |
| 14.05.2025 | 148.80 | 148.80 | 148.80 | 148.80 | 51 | 76 |
| 09.05.2025 | 144.80 | 144.80 | 144.80 | 144.80 | 15 | 22 |
| 08.05.2025 | 137.00 | 137.00 | 137.00 | 137.00 | 15 | 21 |
| 07.05.2025 | 139.20 | 139.20 | 139.20 | 139.20 | 51 | 71 |
Biznesradar bez reklam? Sprawdź BR Plus
