Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX81265
64.10-32.00(-33.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.03.2026 | 98.00 | 100.80 | 95.90 | 95.90 | 575 | 563 |
| 20.02.2026 | 124.00 | 124.00 | 124.00 | 124.00 | 38 | 47 |
| 20.01.2026 | 105.00 | 105.00 | 105.00 | 105.00 | 6 | 6 |
| 15.01.2026 | 130.80 | 130.80 | 130.80 | 130.80 | 3 | 4 |
| 14.01.2026 | 131.00 | 131.00 | 131.00 | 131.00 | 3 | 4 |
| 07.01.2026 | 120.00 | 120.00 | 120.00 | 120.00 | 10 | 12 |
| 05.01.2026 | 110.00 | 110.00 | 110.00 | 110.00 | 37 | 41 |
| 23.12.2025 | 92.40 | 92.40 | 92.40 | 92.40 | 140 | 129 |
| 22.12.2025 | 91.70 | 91.70 | 91.70 | 91.70 | 4 | 4 |
| 11.12.2025 | 86.80 | 86.80 | 86.80 | 86.80 | 4 | 3 |
| 10.12.2025 | 82.80 | 82.80 | 81.00 | 81.00 | 56 | 46 |
| 05.12.2025 | 86.60 | 86.60 | 86.60 | 86.60 | 38 | 33 |
| 01.12.2025 | 65.00 | 65.50 | 62.00 | 64.60 | 250 | 159 |
| 20.11.2025 | 57.20 | 59.60 | 56.70 | 56.70 | 198 | 113 |
| 19.11.2025 | 53.00 | 54.10 | 53.00 | 53.60 | 62 | 33 |
| 18.11.2025 | 51.60 | 51.60 | 51.60 | 51.60 | 154 | 79 |
| 14.11.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 37 | 30 |
| 12.11.2025 | 100.40 | 100.40 | 100.40 | 100.40 | 200 | 201 |
| 05.11.2025 | 89.00 | 89.00 | 89.00 | 89.00 | 100 | 89 |
| 04.11.2025 | 85.10 | 85.10 | 85.10 | 85.10 | 300 | 255 |
| 17.10.2025 | 77.90 | 79.60 | 77.90 | 79.60 | 100 | 79 |
| 30.09.2025 | 78.70 | 78.90 | 78.70 | 78.90 | 70 | 55 |
| 25.09.2025 | 68.80 | 69.90 | 67.90 | 68.70 | 240 | 165 |
| 22.09.2025 | 68.50 | 69.80 | 68.50 | 69.80 | 100 | 69 |
| 17.09.2025 | 69.90 | 69.90 | 69.50 | 69.50 | 150 | 104 |
| 16.09.2025 | 76.50 | 76.50 | 76.50 | 76.50 | 50 | 38 |
| 05.09.2025 | 85.80 | 86.20 | 85.80 | 86.20 | 70 | 60 |
| 04.09.2025 | 82.10 | 82.10 | 82.10 | 82.10 | 45 | 37 |
| 02.09.2025 | 81.20 | 81.20 | 78.20 | 78.20 | 45 | 36 |
| 29.08.2025 | 95.40 | 95.40 | 95.40 | 95.40 | 30 | 29 |
| 28.08.2025 | 97.80 | 97.80 | 97.80 | 97.80 | 30 | 29 |
| 27.08.2025 | 100.40 | 101.80 | 100.40 | 100.60 | 30 | 30 |
| 14.08.2025 | 111.40 | 113.00 | 111.40 | 113.00 | 15 | 17 |
| 07.08.2025 | 110.00 | 110.00 | 110.00 | 110.00 | 10 | 11 |
| 04.08.2025 | 85.20 | 90.10 | 85.20 | 90.10 | 75 | 66 |
| 01.08.2025 | 90.00 | 90.00 | 80.50 | 80.50 | 67 | 58 |
| 31.07.2025 | 116.60 | 116.60 | 110.20 | 110.20 | 36 | 41 |
| 30.07.2025 | 108.20 | 108.60 | 108.00 | 108.00 | 360 | 390 |
| 29.07.2025 | 109.00 | 109.60 | 109.00 | 109.60 | 360 | 394 |
| 25.07.2025 | 103.80 | 104.00 | 103.80 | 104.00 | 28 | 29 |
| 24.07.2025 | 115.60 | 115.60 | 115.60 | 115.60 | 16 | 19 |
| 23.07.2025 | 108.20 | 113.40 | 108.20 | 108.20 | 44 | 49 |
| 22.07.2025 | 109.40 | 109.40 | 102.40 | 102.40 | 45 | 48 |
| 21.07.2025 | 110.00 | 110.00 | 110.00 | 110.00 | 244 | 268 |
| 17.07.2025 | 111.00 | 111.40 | 111.00 | 111.40 | 62 | 69 |
| 16.07.2025 | 102.80 | 107.20 | 102.60 | 107.20 | 558 | 581 |
| 14.07.2025 | 104.60 | 106.20 | 103.80 | 106.20 | 339 | 357 |
| 11.07.2025 | 113.60 | 113.60 | 113.20 | 113.20 | 157 | 178 |
| 09.07.2025 | 122.00 | 127.80 | 121.60 | 127.80 | 409 | 501 |
| 08.07.2025 | 107.00 | 111.00 | 107.00 | 111.00 | 20 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus
