Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX81968
96.10-11.30(-10.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.02.2026 | 103.80 | 103.80 | 96.10 | 96.10 | 717 | 725 |
| 18.02.2026 | 101.80 | 107.00 | 101.60 | 107.00 | 861 | 887 |
| 13.02.2026 | 90.70 | 90.70 | 90.70 | 90.70 | 150 | 136 |
| 12.02.2026 | 103.80 | 104.40 | 103.80 | 104.40 | 150 | 156 |
| 09.02.2026 | 88.00 | 90.80 | 88.00 | 90.80 | 221 | 199 |
| 06.02.2026 | 83.00 | 83.00 | 83.00 | 83.00 | 20 | 17 |
| 03.02.2026 | 92.00 | 92.00 | 88.80 | 89.30 | 192 | 171 |
| 02.02.2026 | 73.30 | 73.30 | 73.30 | 73.30 | 3 | 2 |
| 30.01.2026 | 76.00 | 80.00 | 76.00 | 80.00 | 43 | 34 |
| 29.01.2026 | 82.00 | 82.00 | 80.00 | 80.00 | 50 | 41 |
| 26.01.2026 | 92.90 | 92.90 | 91.30 | 91.30 | 15 | 14 |
| 23.01.2026 | 93.10 | 93.10 | 93.10 | 93.10 | 10 | 9 |
| 20.01.2026 | 79.80 | 79.80 | 79.80 | 79.80 | 32 | 26 |
| 19.01.2026 | 101.40 | 101.40 | 101.40 | 101.40 | 10 | 10 |
| 13.01.2026 | 120.00 | 120.00 | 120.00 | 120.00 | 20 | 24 |
| 09.01.2026 | 112.80 | 112.80 | 112.80 | 112.80 | 46 | 52 |
| 08.01.2026 | 107.80 | 107.80 | 107.80 | 107.80 | 23 | 25 |
| 07.01.2026 | 103.00 | 105.40 | 102.40 | 105.00 | 49 | 51 |
| 30.12.2025 | 86.00 | 86.10 | 86.00 | 86.10 | 5 912 | 5 084 |
| 29.12.2025 | 74.00 | 75.70 | 73.00 | 75.70 | 94 | 70 |
| 23.12.2025 | 75.50 | 77.10 | 75.50 | 76.60 | 110 | 84 |
| 22.12.2025 | 73.80 | 73.80 | 73.80 | 73.80 | 400 | 295 |
| 19.12.2025 | 72.30 | 75.00 | 71.10 | 75.00 | 72 | 52 |
| 18.12.2025 | 61.10 | 68.10 | 61.10 | 68.10 | 455 | 298 |
| 17.12.2025 | 66.10 | 66.10 | 66.10 | 66.10 | 20 | 13 |
| 16.12.2025 | 69.40 | 69.40 | 65.40 | 65.40 | 5 100 | 3 537 |
| 11.12.2025 | 65.50 | 65.50 | 65.50 | 65.50 | 1 500 | 983 |
| 10.12.2025 | 71.30 | 71.30 | 71.30 | 71.30 | 75 | 53 |
| 09.12.2025 | 70.60 | 71.70 | 69.00 | 69.60 | 165 | 117 |
| 08.12.2025 | 67.90 | 69.00 | 66.00 | 66.00 | 120 | 81 |
| 05.12.2025 | 66.20 | 67.50 | 65.70 | 67.50 | 692 | 461 |
| 04.12.2025 | 59.30 | 60.90 | 58.90 | 60.90 | 735 | 443 |
| 03.12.2025 | 57.10 | 57.40 | 54.30 | 54.30 | 480 | 268 |
| 01.12.2025 | 46.15 | 47.75 | 46.15 | 47.75 | 80 | 38 |
| 26.11.2025 | 46.90 | 52.00 | 45.15 | 52.00 | 1 754 | 872 |
| 25.11.2025 | 34.40 | 42.00 | 30.55 | 42.00 | 3 156 | 1 077 |
| 24.11.2025 | 34.45 | 38.20 | 31.15 | 37.00 | 5 757 | 1 953 |
| 21.11.2025 | 23.90 | 35.55 | 22.80 | 30.25 | 23 050 | 6 508 |
| 20.11.2025 | 41.50 | 45.90 | 41.50 | 45.90 | 6 713 | 2 894 |
| 19.11.2025 | 32.55 | 40.30 | 30.40 | 36.70 | 8 580 | 2 975 |
| 18.11.2025 | 38.50 | 39.50 | 28.85 | 30.25 | 15 882 | 5 231 |
| 17.11.2025 | 63.80 | 64.30 | 52.60 | 55.40 | 646 | 355 |
| 14.11.2025 | 66.70 | 66.70 | 53.30 | 62.60 | 1 051 | 636 |
| 13.11.2025 | 84.00 | 84.00 | 76.90 | 76.90 | 24 | 19 |
| 12.11.2025 | 79.10 | 86.40 | 79.10 | 86.40 | 91 | 74 |
| 10.11.2025 | 65.90 | 69.00 | 65.80 | 69.00 | 144 | 96 |
| 07.11.2025 | 57.50 | 57.60 | 47.45 | 49.70 | 6 078 | 3 440 |
| 06.11.2025 | 69.40 | 69.40 | 61.90 | 61.90 | 126 | 86 |
| 05.11.2025 | 59.60 | 71.40 | 59.60 | 71.40 | 1 920 | 1 218 |
| 04.11.2025 | 59.10 | 65.50 | 56.80 | 65.50 | 326 | 194 |
Biznesradar bez reklam? Sprawdź BR Plus
