Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX81976
80.20-2.00(-2.43%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 86.60 | 86.90 | 80.20 | 80.20 | 11 390 | 9 502 |
| 11.12.2025 | 73.10 | 82.10 | 73.10 | 82.10 | 10 319 | 8 009 |
| 10.12.2025 | 73.50 | 73.50 | 73.50 | 73.50 | 140 | 103 |
| 08.12.2025 | 69.20 | 69.20 | 69.20 | 69.20 | 29 | 20 |
| 05.12.2025 | 67.80 | 73.00 | 67.80 | 73.00 | 120 | 83 |
| 04.12.2025 | 63.50 | 65.00 | 63.50 | 65.00 | 77 | 50 |
| 03.12.2025 | 57.50 | 57.50 | 57.50 | 57.50 | 5 000 | 2 875 |
| 01.12.2025 | 57.00 | 57.00 | 46.70 | 50.70 | 5 062 | 2 550 |
| 26.11.2025 | 51.20 | 55.80 | 48.20 | 55.80 | 1 923 | 986 |
| 25.11.2025 | 37.40 | 47.00 | 35.55 | 47.00 | 755 | 296 |
| 24.11.2025 | 39.70 | 44.80 | 36.60 | 41.50 | 1 558 | 637 |
| 21.11.2025 | 28.05 | 36.25 | 28.05 | 35.15 | 1 365 | 439 |
| 20.11.2025 | 43.80 | 49.25 | 43.20 | 49.25 | 370 | 172 |
| 19.11.2025 | 36.80 | 45.10 | 35.50 | 44.35 | 1 285 | 502 |
| 18.11.2025 | 40.50 | 43.75 | 34.00 | 34.50 | 2 973 | 1 091 |
| 14.11.2025 | 66.70 | 66.70 | 56.00 | 66.70 | 1 858 | 1 190 |
| 13.11.2025 | 88.00 | 88.00 | 88.00 | 88.00 | 27 | 24 |
| 12.11.2025 | 86.00 | 90.00 | 86.00 | 88.90 | 3 644 | 3 239 |
| 10.11.2025 | 70.70 | 72.00 | 68.00 | 71.00 | 2 553 | 1 797 |
| 07.11.2025 | 62.10 | 62.10 | 52.00 | 54.60 | 265 | 153 |
| 06.11.2025 | 72.30 | 72.30 | 71.90 | 71.90 | 151 | 109 |
| 05.11.2025 | 77.70 | 77.70 | 77.70 | 77.70 | 20 | 16 |
| 04.11.2025 | 65.00 | 65.00 | 61.00 | 61.00 | 200 | 126 |
| 03.11.2025 | 83.80 | 83.80 | 80.50 | 80.50 | 659 | 541 |
| 31.10.2025 | 74.00 | 74.40 | 72.00 | 73.30 | 404 | 297 |
| 30.10.2025 | 78.00 | 78.20 | 78.00 | 78.20 | 80 | 63 |
| 22.10.2025 | 84.50 | 84.50 | 84.50 | 84.50 | 18 | 15 |
| 21.10.2025 | 85.50 | 88.00 | 84.50 | 88.00 | 52 | 45 |
| 20.10.2025 | 78.00 | 86.00 | 78.00 | 86.00 | 214 | 179 |
| 17.10.2025 | 67.80 | 74.50 | 65.40 | 74.50 | 13 161 | 9 218 |
| 16.10.2025 | 83.60 | 86.70 | 82.20 | 86.70 | 3 794 | 3 165 |
| 15.10.2025 | 89.20 | 90.00 | 85.50 | 89.00 | 3 243 | 2 840 |
| 14.10.2025 | 83.00 | 83.00 | 83.00 | 83.00 | 36 | 30 |
| 13.10.2025 | 95.00 | 95.00 | 92.70 | 92.80 | 4 020 | 3 751 |
| 10.10.2025 | 105.00 | 105.00 | 102.00 | 103.20 | 6 000 | 6 204 |
| 09.10.2025 | 105.20 | 105.20 | 105.20 | 105.20 | 20 | 21 |
| 08.10.2025 | 99.00 | 105.00 | 99.00 | 105.00 | 60 | 62 |
| 03.10.2025 | 94.50 | 94.50 | 94.50 | 94.50 | 14 | 13 |
| 02.10.2025 | 98.00 | 98.00 | 95.90 | 96.00 | 2 093 | 2 010 |
| 30.09.2025 | 65.90 | 68.10 | 65.90 | 68.10 | 1 510 | 1 012 |
| 29.09.2025 | 70.80 | 71.00 | 67.20 | 67.20 | 2 200 | 1 551 |
| 26.09.2025 | 64.20 | 64.20 | 64.20 | 64.20 | 7 | 4 |
| 25.09.2025 | 54.90 | 60.50 | 54.50 | 60.50 | 13 128 | 7 659 |
| 24.09.2025 | 60.80 | 60.80 | 60.80 | 60.80 | 5 | 3 |
| 23.09.2025 | 65.80 | 66.60 | 65.80 | 66.60 | 2 830 | 1 885 |
| 22.09.2025 | 60.50 | 60.50 | 58.50 | 58.50 | 702 | 411 |
| 18.09.2025 | 61.00 | 64.00 | 61.00 | 64.00 | 2 582 | 1 625 |
| 17.09.2025 | 54.00 | 54.00 | 54.00 | 54.00 | 200 | 108 |
| 16.09.2025 | 63.10 | 63.50 | 57.00 | 57.10 | 7 082 | 4 101 |
| 11.09.2025 | 66.50 | 68.50 | 66.50 | 68.50 | 2 019 | 1 343 |
Biznesradar bez reklam? Sprawdź BR Plus
