Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX81984
84.40+2.10(+2.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 84.40 | 84.40 | 84.40 | 84.40 | 40 | 34 |
| 19.12.2025 | 79.80 | 82.20 | 79.50 | 79.50 | 416 | 339 |
| 18.12.2025 | 68.60 | 71.70 | 68.60 | 71.70 | 66 | 47 |
| 16.12.2025 | 77.70 | 78.60 | 77.70 | 78.60 | 60 | 47 |
| 12.12.2025 | 90.00 | 90.00 | 90.00 | 90.00 | 10 | 9 |
| 09.12.2025 | 77.70 | 77.70 | 77.70 | 77.70 | 189 | 147 |
| 05.12.2025 | 73.40 | 73.40 | 73.40 | 73.40 | 55 | 40 |
| 04.12.2025 | 69.50 | 69.50 | 69.40 | 69.40 | 186 | 129 |
| 28.11.2025 | 68.70 | 68.70 | 68.70 | 68.70 | 189 | 130 |
| 26.11.2025 | 53.40 | 53.40 | 53.40 | 53.40 | 41 | 22 |
| 25.11.2025 | 43.10 | 50.80 | 43.10 | 50.80 | 1 000 | 470 |
| 24.11.2025 | 49.25 | 49.25 | 43.60 | 45.50 | 400 | 181 |
| 20.11.2025 | 48.20 | 54.70 | 48.20 | 54.70 | 932 | 480 |
| 19.11.2025 | 39.80 | 42.15 | 39.80 | 42.15 | 60 | 25 |
| 18.11.2025 | 47.45 | 47.65 | 39.05 | 39.05 | 421 | 194 |
| 17.11.2025 | 71.10 | 71.10 | 71.10 | 71.10 | 15 | 11 |
| 14.11.2025 | 66.40 | 70.80 | 62.50 | 70.80 | 279 | 190 |
| 12.11.2025 | 87.80 | 88.10 | 87.60 | 87.60 | 49 | 43 |
| 10.11.2025 | 74.30 | 74.30 | 74.30 | 74.30 | 100 | 74 |
| 07.11.2025 | 60.80 | 60.80 | 56.60 | 58.50 | 280 | 165 |
| 05.11.2025 | 70.20 | 72.20 | 70.20 | 72.20 | 200 | 142 |
| 04.11.2025 | 68.60 | 68.60 | 68.60 | 68.60 | 30 | 21 |
| 29.10.2025 | 90.80 | 90.80 | 90.80 | 90.80 | 200 | 182 |
| 21.10.2025 | 90.90 | 90.90 | 90.90 | 90.90 | 39 | 35 |
| 17.10.2025 | 70.60 | 79.50 | 70.20 | 79.50 | 971 | 746 |
| 09.10.2025 | 108.20 | 108.20 | 108.20 | 108.20 | 44 | 48 |
| 02.10.2025 | 100.40 | 100.40 | 100.40 | 100.40 | 9 | 9 |
| 01.10.2025 | 84.80 | 85.00 | 84.80 | 85.00 | 78 | 66 |
| 25.09.2025 | 59.10 | 63.20 | 59.10 | 63.20 | 58 | 35 |
| 22.09.2025 | 65.00 | 65.00 | 64.00 | 64.00 | 41 | 26 |
| 10.09.2025 | 80.20 | 80.20 | 80.20 | 80.20 | 24 | 19 |
| 08.09.2025 | 77.60 | 77.60 | 77.60 | 77.60 | 27 | 21 |
| 05.09.2025 | 78.00 | 78.00 | 78.00 | 78.00 | 17 | 13 |
| 04.09.2025 | 74.50 | 74.50 | 74.50 | 74.50 | 26 | 19 |
| 03.09.2025 | 71.90 | 71.90 | 68.70 | 68.70 | 33 | 23 |
| 02.09.2025 | 73.60 | 73.60 | 70.90 | 70.90 | 67 | 48 |
| 01.09.2025 | 89.50 | 89.50 | 87.90 | 87.90 | 16 | 14 |
| 28.08.2025 | 88.40 | 91.40 | 88.40 | 91.40 | 25 | 22 |
| 26.08.2025 | 94.00 | 94.00 | 94.00 | 94.00 | 10 | 9 |
| 22.08.2025 | 100.60 | 100.60 | 100.60 | 100.60 | 19 | 19 |
| 14.08.2025 | 105.60 | 105.60 | 104.60 | 104.60 | 140 | 147 |
| 13.08.2025 | 99.20 | 99.20 | 99.10 | 99.10 | 100 | 99 |
| 11.08.2025 | 94.60 | 94.60 | 91.60 | 91.60 | 100 | 93 |
| 08.08.2025 | 96.10 | 96.10 | 96.10 | 96.10 | 50 | 48 |
| 07.08.2025 | 92.00 | 103.20 | 92.00 | 103.20 | 142 | 135 |
| 05.08.2025 | 85.40 | 88.00 | 84.90 | 84.90 | 184 | 157 |
| 04.08.2025 | 76.90 | 81.00 | 76.90 | 80.00 | 516 | 402 |
| 01.08.2025 | 83.00 | 83.00 | 66.00 | 70.90 | 570 | 420 |
| 31.07.2025 | 109.60 | 109.60 | 95.30 | 97.00 | 350 | 362 |
| 30.07.2025 | 104.20 | 104.20 | 104.20 | 104.20 | 15 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus
