Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX81109
127.20-14.20(-10.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.06.2026 | 131.00 | 131.00 | 127.20 | 127.20 | 909 | 1 157 |
| 02.06.2026 | 144.60 | 144.60 | 140.60 | 140.60 | 10 | 14 |
| 01.06.2026 | 140.20 | 143.40 | 136.00 | 136.40 | 164 | 228 |
| 29.05.2026 | 142.00 | 142.40 | 141.80 | 141.80 | 645 | 918 |
| 27.05.2026 | 151.00 | 151.40 | 144.00 | 144.00 | 298 | 449 |
| 26.05.2026 | 150.40 | 150.40 | 150.40 | 150.40 | 30 | 45 |
| 25.05.2026 | 144.80 | 147.20 | 142.20 | 147.20 | 172 | 245 |
| 22.05.2026 | 126.20 | 133.80 | 126.20 | 133.80 | 155 | 196 |
| 21.05.2026 | 132.80 | 132.80 | 132.80 | 132.80 | 30 | 40 |
| 20.05.2026 | 112.00 | 124.00 | 112.00 | 124.00 | 118 | 139 |
| 19.05.2026 | 120.20 | 124.00 | 114.00 | 114.00 | 58 | 71 |
| 18.05.2026 | 87.60 | 110.60 | 87.60 | 110.60 | 949 | 834 |
| 15.05.2026 | 94.10 | 94.10 | 94.10 | 94.10 | 115 | 108 |
| 14.05.2026 | 113.00 | 115.80 | 113.00 | 115.80 | 55 | 64 |
| 13.05.2026 | 105.20 | 105.20 | 104.00 | 104.00 | 751 | 782 |
| 12.05.2026 | 98.60 | 103.00 | 98.60 | 103.00 | 507 | 512 |
| 08.05.2026 | 117.20 | 117.80 | 111.60 | 111.60 | 3 211 | 3 718 |
| 07.05.2026 | 135.20 | 135.20 | 129.40 | 129.40 | 45 | 60 |
| 06.05.2026 | 130.00 | 146.60 | 128.60 | 137.80 | 172 | 230 |
| 05.05.2026 | 104.40 | 115.80 | 104.40 | 115.80 | 136 | 150 |
| 04.05.2026 | 114.00 | 116.00 | 113.20 | 113.20 | 42 | 48 |
| 30.04.2026 | 93.50 | 107.20 | 93.50 | 107.00 | 446 | 438 |
| 29.04.2026 | 101.00 | 101.80 | 101.00 | 101.40 | 182 | 184 |
| 28.04.2026 | 107.40 | 107.40 | 101.40 | 103.40 | 50 | 52 |
| 27.04.2026 | 116.60 | 117.20 | 116.40 | 116.80 | 736 | 859 |
| 23.04.2026 | 107.40 | 107.40 | 106.60 | 106.60 | 1 906 | 2 047 |
| 22.04.2026 | 116.40 | 116.40 | 114.60 | 114.60 | 20 | 23 |
| 21.04.2026 | 127.40 | 127.40 | 125.80 | 125.80 | 20 | 25 |
| 20.04.2026 | 120.00 | 120.00 | 120.00 | 120.00 | 100 | 120 |
| 17.04.2026 | 111.80 | 133.40 | 111.80 | 133.40 | 539 | 697 |
| 16.04.2026 | 110.00 | 113.40 | 108.80 | 112.20 | 551 | 605 |
| 15.04.2026 | 106.00 | 108.40 | 105.20 | 107.60 | 1 022 | 1 094 |
| 14.04.2026 | 105.20 | 108.00 | 104.00 | 108.00 | 2 801 | 2 975 |
| 13.04.2026 | 87.20 | 93.40 | 84.10 | 93.20 | 1 815 | 1 605 |
| 10.04.2026 | 98.60 | 105.80 | 96.60 | 101.80 | 5 568 | 5 706 |
| 09.04.2026 | 103.80 | 103.80 | 93.60 | 93.60 | 3 364 | 3 347 |
| 08.04.2026 | 109.80 | 112.80 | 104.00 | 107.40 | 6 550 | 7 069 |
| 07.04.2026 | 72.10 | 80.40 | 58.10 | 64.40 | 9 712 | 6 516 |
| 02.04.2026 | 62.20 | 74.20 | 51.20 | 69.80 | 16 691 | 9 390 |
| 01.04.2026 | 79.40 | 79.90 | 67.00 | 76.70 | 7 480 | 5 599 |
| 31.03.2026 | 48.05 | 58.80 | 44.95 | 56.70 | 5 830 | 3 037 |
| 30.03.2026 | 33.15 | 42.10 | 32.70 | 42.10 | 8 183 | 3 113 |
| 27.03.2026 | 48.60 | 49.00 | 33.50 | 38.75 | 25 469 | 9 689 |
| 26.03.2026 | 54.80 | 57.70 | 47.85 | 51.70 | 15 223 | 7 844 |
| 25.03.2026 | 67.40 | 69.70 | 61.80 | 62.60 | 6 549 | 4 393 |
| 24.03.2026 | 55.30 | 55.30 | 39.90 | 51.60 | 27 689 | 12 918 |
| 23.03.2026 | 23.50 | 71.10 | 19.06 | 63.00 | 21 860 | 9 805 |
| 19.03.2026 | 68.00 | 70.30 | 58.60 | 58.60 | 415 | 258 |
| 18.03.2026 | 104.80 | 104.80 | 90.90 | 90.90 | 190 | 180 |
| 17.03.2026 | 89.80 | 102.00 | 89.80 | 98.80 | 25 | 24 |
Biznesradar bez reklam? Sprawdź BR Plus
