Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX80556
154.00+6.60(+4.48%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.10.2026 | 154.00 | 159.00 | 154.00 | 154.00 | 49 | 7 663 |
| 05.10.2026 | 149.40 | 152.20 | 147.40 | 147.40 | 34 | 5 066 |
| 02.10.2026 | 149.00 | 151.60 | 145.60 | 151.60 | 43 | 64 |
| 01.10.2026 | 131.80 | 145.40 | 131.40 | 138.20 | 146 | 200 |
| 30.09.2026 | 155.80 | 155.80 | 149.00 | 149.00 | 66 | 101 |
| 29.09.2026 | 156.40 | 163.60 | 155.00 | 161.60 | 126 | 202 |
| 28.09.2026 | 161.20 | 161.20 | 155.00 | 161.20 | 90 | 144 |
| 25.09.2026 | 160.00 | 161.60 | 155.40 | 155.40 | 66 | 104 |
| 24.09.2026 | 153.20 | 157.40 | 149.00 | 157.40 | 74 | 114 |
| 23.09.2026 | 161.00 | 161.00 | 156.00 | 161.00 | 72 | 115 |
| 22.09.2026 | 160.00 | 165.80 | 157.60 | 165.80 | 64 | 104 |
| 21.09.2026 | 160.80 | 166.20 | 160.80 | 165.40 | 99 | 162 |
| 18.09.2026 | 163.60 | 164.20 | 156.00 | 156.00 | 99 | 159 |
| 17.09.2026 | 169.40 | 171.60 | 169.40 | 171.60 | 25 | 43 |
| 16.09.2026 | 157.20 | 163.00 | 156.00 | 163.00 | 32 | 51 |
| 15.09.2026 | 153.00 | 160.20 | 148.80 | 157.20 | 91 | 140 |
| 14.09.2026 | 159.80 | 160.60 | 157.00 | 157.00 | 40 | 64 |
| 11.09.2026 | 158.00 | 165.00 | 158.00 | 165.00 | 23 | 37 |
| 10.09.2026 | 163.20 | 163.20 | 162.60 | 162.60 | 15 | 24 |
| 01.09.2026 | 183.00 | 183.00 | 183.00 | 183.00 | 8 | 15 |
| 09.07.2026 | 149.20 | 149.20 | 149.20 | 149.20 | 50 | 75 |
| 03.06.2026 | 148.00 | 148.00 | 148.00 | 148.00 | 2 | 3 |
| 16.04.2026 | 130.00 | 130.00 | 130.00 | 130.00 | 2 | 3 |
| 15.04.2026 | 124.00 | 124.00 | 124.00 | 124.00 | 5 | 6 |
| 14.04.2026 | 122.00 | 125.20 | 121.60 | 124.60 | 2 162 | 2 679 |
| 13.04.2026 | 104.40 | 104.40 | 102.60 | 102.60 | 1 002 | 1 046 |
| 10.04.2026 | 120.00 | 121.20 | 120.00 | 121.20 | 2 000 | 2 412 |
| 08.04.2026 | 128.00 | 130.20 | 125.00 | 130.20 | 3 900 | 5 003 |
| 02.04.2026 | 71.60 | 71.60 | 71.60 | 71.60 | 47 | 34 |
| 01.04.2026 | 93.60 | 93.60 | 93.60 | 93.60 | 20 | 19 |
| 30.03.2026 | 52.70 | 53.30 | 52.70 | 53.10 | 900 | 478 |
| 27.03.2026 | 59.80 | 59.80 | 49.95 | 58.10 | 3 020 | 1 666 |
| 26.03.2026 | 71.20 | 71.20 | 65.00 | 70.00 | 1 360 | 930 |
| 25.03.2026 | 86.40 | 86.40 | 77.00 | 77.00 | 900 | 740 |
| 24.03.2026 | 64.90 | 64.90 | 60.00 | 60.00 | 200 | 125 |
| 23.03.2026 | 39.45 | 82.50 | 37.80 | 82.50 | 2 612 | 1 192 |
| 13.03.2026 | 106.20 | 106.80 | 106.20 | 106.80 | 224 | 239 |
| 06.03.2026 | 112.60 | 115.40 | 105.00 | 107.00 | 240 | 264 |
| 28.11.2025 | 130.20 | 130.20 | 130.20 | 130.20 | 100 | 130 |
| 25.11.2025 | 110.40 | 118.00 | 110.40 | 116.60 | 460 | 527 |
| 24.11.2025 | 111.60 | 111.60 | 111.60 | 111.60 | 60 | 67 |
| 21.11.2025 | 99.50 | 109.00 | 99.50 | 109.00 | 521 | 535 |
| 19.11.2025 | 115.00 | 115.00 | 115.00 | 115.00 | 181 | 208 |
Biznesradar bez reklam? Sprawdź BR Plus
