Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX81117
124.60-2.60(-2.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 124.60 | 124.60 | 124.60 | 124.60 | 80 | 100 |
| 16.07.2026 | 133.80 | 133.80 | 133.80 | 133.80 | 80 | 107 |
| 10.07.2026 | 145.80 | 145.80 | 145.80 | 145.80 | 6 | 9 |
| 06.07.2026 | 170.00 | 170.00 | 167.40 | 167.40 | 21 | 35 |
| 02.07.2026 | 149.80 | 149.80 | 149.80 | 149.80 | 5 | 7 |
| 01.07.2026 | 141.00 | 141.00 | 141.00 | 141.00 | 10 | 14 |
| 30.06.2026 | 131.00 | 136.00 | 131.00 | 136.00 | 90 | 118 |
| 29.06.2026 | 125.20 | 125.20 | 125.20 | 125.20 | 80 | 100 |
| 25.06.2026 | 129.60 | 137.20 | 129.60 | 137.20 | 180 | 234 |
| 24.06.2026 | 128.60 | 128.60 | 121.80 | 121.80 | 160 | 200 |
| 23.06.2026 | 131.80 | 133.80 | 130.00 | 133.80 | 170 | 225 |
| 10.06.2026 | 109.00 | 109.00 | 109.00 | 109.00 | 200 | 218 |
| 08.06.2026 | 122.20 | 123.20 | 122.20 | 123.20 | 200 | 245 |
| 05.06.2026 | 135.00 | 135.00 | 135.00 | 135.00 | 130 | 176 |
| 03.06.2026 | 135.40 | 135.40 | 130.20 | 130.20 | 130 | 173 |
| 25.05.2026 | 151.40 | 151.40 | 151.40 | 151.40 | 6 | 9 |
| 22.05.2026 | 137.00 | 137.00 | 135.00 | 135.00 | 162 | 219 |
| 21.05.2026 | 128.80 | 128.80 | 128.80 | 128.80 | 259 | 334 |
| 20.05.2026 | 117.40 | 117.40 | 117.40 | 117.40 | 6 | 7 |
| 19.05.2026 | 123.20 | 123.20 | 123.20 | 123.20 | 10 | 12 |
| 18.05.2026 | 95.30 | 103.20 | 95.30 | 103.20 | 160 | 164 |
| 15.05.2026 | 101.60 | 101.60 | 98.40 | 100.40 | 229 | 229 |
| 14.05.2026 | 116.20 | 116.80 | 116.20 | 116.80 | 380 | 444 |
| 13.05.2026 | 107.00 | 111.00 | 104.20 | 106.60 | 250 | 266 |
| 12.05.2026 | 106.20 | 106.20 | 103.60 | 103.60 | 169 | 177 |
| 11.05.2026 | 115.20 | 115.20 | 115.00 | 115.00 | 329 | 379 |
| 08.05.2026 | 120.20 | 120.20 | 120.20 | 120.20 | 100 | 120 |
| 05.05.2026 | 107.40 | 111.20 | 107.40 | 111.20 | 160 | 175 |
| 30.04.2026 | 109.80 | 109.80 | 109.80 | 109.80 | 80 | 88 |
| 29.04.2026 | 109.40 | 109.40 | 106.60 | 106.60 | 160 | 173 |
| 28.04.2026 | 110.20 | 112.60 | 105.40 | 108.40 | 480 | 524 |
| 24.04.2026 | 115.80 | 118.00 | 115.80 | 118.00 | 200 | 234 |
| 20.04.2026 | 126.80 | 128.20 | 126.80 | 127.00 | 220 | 280 |
| 16.04.2026 | 118.40 | 118.40 | 113.60 | 113.60 | 84 | 97 |
| 14.04.2026 | 108.60 | 108.60 | 108.60 | 108.60 | 15 | 16 |
| 13.04.2026 | 91.60 | 97.30 | 90.00 | 97.30 | 261 | 246 |
| 10.04.2026 | 105.60 | 109.60 | 105.60 | 106.00 | 358 | 379 |
| 09.04.2026 | 107.40 | 107.40 | 97.60 | 97.80 | 355 | 365 |
| 08.04.2026 | 111.20 | 111.20 | 111.20 | 111.20 | 100 | 111 |
| 07.04.2026 | 75.70 | 85.00 | 65.30 | 65.30 | 3 002 | 2 269 |
| 02.04.2026 | 67.50 | 75.70 | 65.00 | 75.70 | 1 320 | 970 |
| 01.04.2026 | 83.70 | 83.70 | 75.30 | 82.40 | 1 720 | 1 381 |
| 30.03.2026 | 38.10 | 40.95 | 37.70 | 40.95 | 260 | 100 |
| 27.03.2026 | 49.15 | 49.15 | 40.60 | 44.45 | 7 441 | 3 200 |
| 26.03.2026 | 55.40 | 60.70 | 52.20 | 60.70 | 540 | 297 |
| 25.03.2026 | 72.30 | 72.30 | 68.80 | 71.00 | 537 | 387 |
| 24.03.2026 | 58.40 | 58.40 | 43.95 | 53.40 | 4 186 | 2 165 |
| 23.03.2026 | 25.95 | 70.20 | 24.00 | 70.10 | 5 779 | 2 571 |
| 20.03.2026 | 78.50 | 78.50 | 78.50 | 78.50 | 185 | 145 |
| 19.03.2026 | 73.60 | 73.60 | 65.90 | 65.90 | 185 | 131 |
Biznesradar bez reklam? Sprawdź BR Plus
