Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX81299
58.70-1.40(-2.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.03.2026 | 52.30 | 68.10 | 51.90 | 58.70 | 400 | 236 |
| 12.03.2026 | 61.50 | 67.40 | 54.80 | 60.00 | 209 | 125 |
| 11.03.2026 | 66.00 | 71.10 | 61.80 | 71.10 | 288 | 190 |
| 10.03.2026 | 76.10 | 80.40 | 74.80 | 74.80 | 1 095 | 849 |
| 09.03.2026 | 37.75 | 49.25 | 37.45 | 48.95 | 428 | 189 |
| 06.03.2026 | 74.10 | 74.10 | 56.50 | 56.50 | 85 | 55 |
| 10.02.2026 | 125.20 | 125.20 | 125.20 | 125.20 | 10 | 13 |
| 06.02.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 10 | 10 |
| 03.02.2026 | 131.80 | 131.80 | 124.00 | 124.00 | 14 | 18 |
| 02.02.2026 | 120.00 | 120.00 | 120.00 | 120.00 | 9 | 11 |
| 30.01.2026 | 105.80 | 105.80 | 105.80 | 105.80 | 9 | 10 |
| 29.01.2026 | 107.20 | 107.20 | 107.20 | 107.20 | 8 | 9 |
| 26.01.2026 | 123.80 | 123.80 | 123.80 | 123.80 | 8 | 10 |
| 20.01.2026 | 115.00 | 115.00 | 115.00 | 115.00 | 15 | 17 |
| 22.12.2025 | 104.80 | 104.80 | 104.80 | 104.80 | 10 | 10 |
| 16.12.2025 | 97.00 | 100.20 | 97.00 | 99.40 | 170 | 167 |
| 12.12.2025 | 108.40 | 108.40 | 108.40 | 108.40 | 135 | 146 |
| 02.12.2025 | 80.70 | 84.20 | 80.70 | 84.20 | 260 | 216 |
| 01.12.2025 | 83.40 | 83.40 | 83.40 | 83.40 | 100 | 83 |
| 24.11.2025 | 62.60 | 65.40 | 62.60 | 65.40 | 160 | 102 |
| 21.11.2025 | 57.80 | 60.10 | 57.80 | 60.10 | 160 | 94 |
| 20.11.2025 | 73.20 | 73.50 | 68.60 | 73.50 | 810 | 587 |
| 18.11.2025 | 67.00 | 67.00 | 60.20 | 60.20 | 505 | 320 |
| 17.11.2025 | 85.10 | 85.10 | 80.40 | 80.40 | 240 | 197 |
| 10.11.2025 | 94.70 | 94.70 | 94.70 | 94.70 | 180 | 170 |
| 07.11.2025 | 81.50 | 81.50 | 77.60 | 77.60 | 180 | 144 |
| 08.08.2025 | 116.60 | 119.80 | 116.60 | 119.80 | 28 | 33 |
| 05.08.2025 | 107.20 | 107.20 | 107.20 | 107.20 | 11 | 12 |
| 01.08.2025 | 96.90 | 96.90 | 96.90 | 96.90 | 11 | 11 |
| 10.07.2025 | 141.40 | 141.40 | 141.40 | 141.40 | 45 | 64 |
| 20.06.2025 | 86.00 | 88.10 | 86.00 | 88.10 | 20 | 17 |
| 26.05.2025 | 123.40 | 123.40 | 121.80 | 121.80 | 30 | 37 |
Biznesradar bez reklam? Sprawdź BR Plus
