Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX81315
149.80-1.00(-0.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.01.2026 | 149.80 | 149.80 | 149.80 | 149.80 | 20 | 30 |
| 02.01.2026 | 121.20 | 121.20 | 120.20 | 120.20 | 21 | 25 |
| 19.12.2025 | 110.00 | 111.40 | 110.00 | 111.40 | 50 | 55 |
| 18.12.2025 | 98.30 | 100.80 | 98.30 | 100.80 | 39 | 39 |
| 16.12.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 200 | 210 |
| 15.12.2025 | 112.40 | 112.40 | 111.00 | 111.00 | 50 | 56 |
| 12.12.2025 | 118.20 | 118.20 | 118.20 | 118.20 | 15 | 18 |
| 11.12.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 15 | 17 |
| 09.12.2025 | 109.20 | 109.20 | 109.20 | 109.20 | 20 | 22 |
| 04.12.2025 | 96.90 | 96.90 | 96.90 | 96.90 | 100 | 97 |
| 03.12.2025 | 93.10 | 93.10 | 93.10 | 93.10 | 100 | 93 |
| 01.12.2025 | 83.80 | 86.60 | 83.80 | 86.60 | 200 | 170 |
| 28.11.2025 | 94.00 | 98.00 | 94.00 | 98.00 | 30 | 29 |
| 27.11.2025 | 96.00 | 96.00 | 96.00 | 96.00 | 15 | 14 |
| 26.11.2025 | 87.00 | 87.00 | 83.00 | 83.00 | 35 | 30 |
| 25.11.2025 | 81.00 | 81.00 | 81.00 | 81.00 | 20 | 16 |
| 24.11.2025 | 76.40 | 76.40 | 76.40 | 76.40 | 42 | 32 |
| 21.11.2025 | 63.40 | 67.20 | 63.40 | 67.20 | 301 | 197 |
| 20.11.2025 | 80.90 | 80.90 | 80.10 | 80.10 | 294 | 237 |
| 18.11.2025 | 76.60 | 76.60 | 76.60 | 76.60 | 13 | 10 |
| 12.11.2025 | 120.20 | 120.20 | 120.20 | 120.20 | 40 | 48 |
| 10.11.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 21 | 22 |
| 07.11.2025 | 100.00 | 100.00 | 89.20 | 89.20 | 21 | 20 |
| 06.11.2025 | 106.20 | 106.20 | 106.20 | 106.20 | 10 | 11 |
| 05.11.2025 | 99.20 | 99.20 | 99.20 | 99.20 | 40 | 40 |
| 04.11.2025 | 100.60 | 100.60 | 100.60 | 100.60 | 10 | 10 |
| 21.10.2025 | 121.40 | 121.40 | 120.20 | 120.20 | 6 | 7 |
| 17.10.2025 | 101.40 | 101.40 | 101.40 | 101.40 | 20 | 20 |
| 16.10.2025 | 117.60 | 117.60 | 117.60 | 117.60 | 20 | 24 |
| 15.10.2025 | 122.00 | 122.00 | 122.00 | 122.00 | 20 | 24 |
| 14.10.2025 | 118.00 | 118.00 | 118.00 | 118.00 | 20 | 24 |
| 09.10.2025 | 143.20 | 143.20 | 143.20 | 143.20 | 20 | 29 |
| 02.10.2025 | 129.20 | 129.20 | 129.20 | 129.20 | 15 | 19 |
| 29.09.2025 | 104.00 | 104.00 | 101.40 | 101.40 | 30 | 31 |
| 26.09.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 15 | 15 |
| 17.09.2025 | 85.00 | 85.00 | 85.00 | 85.00 | 20 | 17 |
| 15.09.2025 | 106.00 | 106.00 | 106.00 | 106.00 | 20 | 21 |
| 10.09.2025 | 103.20 | 103.20 | 103.20 | 103.20 | 20 | 21 |
| 08.09.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 20 |
| 02.09.2025 | 104.00 | 104.00 | 104.00 | 104.00 | 15 | 16 |
| 29.08.2025 | 117.80 | 117.80 | 117.80 | 117.80 | 15 | 18 |
| 21.08.2025 | 127.00 | 127.00 | 127.00 | 127.00 | 15 | 19 |
| 19.08.2025 | 137.00 | 137.00 | 137.00 | 137.00 | 15 | 21 |
| 18.08.2025 | 129.20 | 129.20 | 129.20 | 129.20 | 50 | 65 |
| 14.08.2025 | 135.00 | 135.00 | 135.00 | 135.00 | 20 | 27 |
| 12.08.2025 | 121.00 | 121.00 | 121.00 | 121.00 | 15 | 18 |
| 08.08.2025 | 127.80 | 127.80 | 127.80 | 127.80 | 15 | 19 |
| 07.08.2025 | 118.00 | 133.00 | 118.00 | 131.40 | 136 | 175 |
| 04.08.2025 | 105.60 | 105.60 | 105.60 | 105.60 | 10 | 11 |
| 31.07.2025 | 135.80 | 135.80 | 135.80 | 135.80 | 117 | 159 |
Biznesradar bez reklam? Sprawdź BR Plus
