Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX80564
173.60+2.00(+1.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.07.2026 | 171.60 | 173.60 | 171.60 | 173.60 | 12 | 21 |
| 27.07.2026 | 172.20 | 172.20 | 172.20 | 172.20 | 10 | 17 |
| 24.07.2026 | 152.00 | 152.60 | 150.40 | 150.40 | 20 | 30 |
| 22.07.2026 | 160.80 | 160.80 | 157.20 | 157.20 | 20 | 32 |
| 02.07.2026 | 161.00 | 175.00 | 161.00 | 175.00 | 316 | 550 |
| 30.06.2026 | 153.60 | 153.60 | 153.60 | 153.60 | 2 | 3 |
| 25.06.2026 | 150.00 | 150.00 | 150.00 | 150.00 | 133 | 200 |
| 22.06.2026 | 158.00 | 161.60 | 158.00 | 161.60 | 246 | 389 |
| 16.06.2026 | 158.60 | 158.60 | 158.60 | 158.60 | 3 | 5 |
| 15.06.2026 | 158.00 | 158.00 | 158.00 | 158.00 | 13 | 21 |
| 02.06.2026 | 167.00 | 170.80 | 167.00 | 170.80 | 234 | 400 |
| 25.05.2026 | 164.00 | 168.20 | 164.00 | 168.20 | 9 | 15 |
| 22.05.2026 | 151.00 | 154.00 | 151.00 | 154.00 | 34 | 52 |
| 21.05.2026 | 149.40 | 154.20 | 149.40 | 154.20 | 119 | 178 |
| 20.05.2026 | 145.00 | 145.00 | 145.00 | 145.00 | 1 | 1 |
| 19.05.2026 | 135.60 | 143.60 | 135.60 | 139.80 | 85 | 119 |
| 18.05.2026 | 126.40 | 126.40 | 126.40 | 126.40 | 3 | 4 |
| 14.05.2026 | 136.00 | 136.00 | 136.00 | 136.00 | 13 | 18 |
| 07.05.2026 | 157.80 | 157.80 | 157.00 | 157.00 | 513 | 808 |
| 06.05.2026 | 154.60 | 165.20 | 154.60 | 165.20 | 137 | 217 |
| 05.05.2026 | 130.20 | 130.20 | 130.20 | 130.20 | 24 | 31 |
| 04.05.2026 | 135.60 | 138.00 | 128.00 | 128.00 | 555 | 749 |
| 02.04.2026 | 81.00 | 91.00 | 81.00 | 91.00 | 40 | 34 |
| 01.04.2026 | 97.90 | 97.90 | 97.90 | 97.90 | 3 | 3 |
| 31.03.2026 | 70.00 | 77.00 | 70.00 | 76.30 | 452 | 342 |
| 27.03.2026 | 58.10 | 61.40 | 58.10 | 61.40 | 43 | 25 |
| 26.03.2026 | 70.00 | 80.00 | 69.00 | 80.00 | 100 | 74 |
| 25.03.2026 | 87.00 | 87.00 | 87.00 | 87.00 | 30 | 26 |
| 24.03.2026 | 68.80 | 68.80 | 68.80 | 68.80 | 10 | 7 |
| 19.03.2026 | 95.40 | 95.40 | 80.40 | 88.00 | 200 | 176 |
| 30.01.2026 | 157.80 | 157.80 | 157.80 | 157.80 | 42 | 66 |
| 29.01.2026 | 155.60 | 155.60 | 155.60 | 155.60 | 42 | 65 |
| 07.01.2026 | 185.00 | 185.00 | 185.00 | 185.00 | 10 | 19 |
| 01.08.2025 | 153.00 | 153.00 | 153.00 | 153.00 | 10 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus
