Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX80580
146.00-14.00(-8.75%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.05.2026 | 146.00 | 146.00 | 146.00 | 146.00 | 15 | 22 |
| 28.04.2026 | 134.40 | 134.40 | 134.40 | 134.40 | 15 | 20 |
| 24.04.2026 | 136.40 | 140.00 | 134.60 | 140.00 | 54 | 74 |
| 23.04.2026 | 134.00 | 141.60 | 134.00 | 141.60 | 50 | 68 |
| 22.04.2026 | 144.00 | 144.00 | 144.00 | 144.00 | 60 | 86 |
| 21.04.2026 | 158.00 | 158.00 | 158.00 | 158.00 | 10 | 16 |
| 17.04.2026 | 160.00 | 160.00 | 160.00 | 160.00 | 15 | 24 |
| 15.04.2026 | 139.00 | 139.00 | 139.00 | 139.00 | 10 | 14 |
| 14.04.2026 | 134.00 | 138.00 | 134.00 | 138.00 | 53 | 72 |
| 10.04.2026 | 135.00 | 135.00 | 131.00 | 131.00 | 32 | 42 |
| 08.04.2026 | 137.20 | 137.20 | 137.20 | 137.20 | 20 | 27 |
| 07.04.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 20 | 20 |
| 01.04.2026 | 109.00 | 110.00 | 100.00 | 104.80 | 2 610 | 2 843 |
| 31.03.2026 | 85.00 | 85.00 | 85.00 | 85.00 | 2 500 | 2 125 |
| 25.03.2026 | 96.00 | 96.00 | 92.00 | 92.00 | 40 | 38 |
| 23.03.2026 | 53.90 | 93.40 | 50.30 | 93.40 | 9 176 | 6 330 |
| 20.03.2026 | 103.20 | 103.20 | 103.20 | 103.20 | 50 | 52 |
| 19.03.2026 | 97.00 | 97.00 | 93.70 | 93.70 | 120 | 115 |
| 17.03.2026 | 130.20 | 130.20 | 129.40 | 129.40 | 87 | 113 |
| 16.03.2026 | 119.00 | 119.00 | 119.00 | 119.00 | 50 | 60 |
| 13.03.2026 | 112.80 | 126.80 | 112.80 | 119.80 | 69 | 84 |
| 11.03.2026 | 123.20 | 126.80 | 123.00 | 123.00 | 72 | 90 |
| 10.03.2026 | 137.80 | 141.00 | 137.80 | 141.00 | 90 | 125 |
| 09.03.2026 | 99.50 | 113.80 | 99.50 | 113.80 | 52 | 57 |
| 06.03.2026 | 133.00 | 133.00 | 117.40 | 126.00 | 110 | 138 |
| 30.12.2025 | 168.60 | 168.60 | 168.60 | 168.60 | 10 | 17 |
| 16.12.2025 | 156.60 | 156.60 | 156.60 | 156.60 | 7 | 11 |
| 01.12.2025 | 134.40 | 134.40 | 134.40 | 134.40 | 7 | 9 |
| 02.09.2025 | 152.00 | 152.00 | 152.00 | 152.00 | 10 | 15 |
| 21.05.2025 | 181.00 | 181.20 | 179.00 | 179.60 | 450 | 811 |
| 20.05.2025 | 178.60 | 179.20 | 178.60 | 179.20 | 271 | 485 |
| 19.05.2025 | 170.40 | 170.40 | 170.40 | 170.40 | 58 | 99 |
| 15.05.2025 | 162.40 | 162.40 | 162.40 | 162.40 | 213 | 346 |
| 14.05.2025 | 168.20 | 168.20 | 160.80 | 160.80 | 674 | 1 109 |
| 13.05.2025 | 166.20 | 167.40 | 166.20 | 167.40 | 680 | 1 134 |
| 07.05.2025 | 155.00 | 155.00 | 154.80 | 155.00 | 155 | 240 |
| 06.05.2025 | 157.60 | 157.60 | 150.60 | 154.40 | 333 | 518 |
| 05.05.2025 | 154.00 | 154.00 | 154.00 | 154.00 | 10 | 15 |
| 02.05.2025 | 135.40 | 148.00 | 135.40 | 148.00 | 73 | 102 |
| 30.04.2025 | 127.40 | 127.40 | 127.40 | 127.40 | 47 | 60 |
| 29.04.2025 | 120.20 | 121.00 | 120.20 | 121.00 | 162 | 196 |
Biznesradar bez reklam? Sprawdź BR Plus
