Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX81992
88.50+1.80(+2.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 88.50 | 88.50 | 88.50 | 88.50 | 40 | 35 |
| 19.12.2025 | 84.00 | 84.00 | 83.60 | 83.60 | 40 | 34 |
| 17.12.2025 | 82.00 | 82.00 | 81.20 | 81.20 | 390 | 319 |
| 15.12.2025 | 88.50 | 88.50 | 88.40 | 88.40 | 200 | 177 |
| 08.12.2025 | 81.00 | 81.00 | 81.00 | 81.00 | 75 | 61 |
| 05.12.2025 | 77.90 | 81.50 | 77.90 | 81.50 | 275 | 217 |
| 03.12.2025 | 69.90 | 69.90 | 69.90 | 69.90 | 200 | 140 |
| 02.12.2025 | 65.00 | 67.00 | 65.00 | 67.00 | 509 | 337 |
| 01.12.2025 | 64.50 | 64.50 | 54.70 | 60.30 | 609 | 359 |
| 27.11.2025 | 70.50 | 70.50 | 70.50 | 70.50 | 1 | 1 |
| 26.11.2025 | 62.00 | 62.00 | 58.30 | 58.30 | 159 | 94 |
| 25.11.2025 | 47.95 | 56.00 | 44.60 | 56.00 | 1 695 | 811 |
| 24.11.2025 | 47.65 | 53.00 | 43.85 | 50.50 | 3 713 | 1 762 |
| 21.11.2025 | 41.80 | 47.90 | 38.65 | 43.80 | 2 694 | 1 243 |
| 20.11.2025 | 56.00 | 56.00 | 52.10 | 52.10 | 493 | 258 |
| 19.11.2025 | 50.90 | 50.90 | 50.90 | 50.90 | 433 | 220 |
| 18.11.2025 | 52.00 | 52.00 | 45.00 | 45.00 | 400 | 197 |
| 17.11.2025 | 75.90 | 75.90 | 68.40 | 68.40 | 60 | 44 |
| 14.11.2025 | 75.30 | 75.30 | 67.90 | 67.90 | 90 | 66 |
| 13.11.2025 | 84.50 | 84.50 | 84.50 | 84.50 | 100 | 85 |
| 12.11.2025 | 98.50 | 98.50 | 98.50 | 98.50 | 75 | 74 |
| 10.11.2025 | 81.00 | 81.00 | 81.00 | 81.00 | 150 | 122 |
| 07.11.2025 | 62.10 | 62.10 | 62.10 | 62.10 | 150 | 93 |
| 04.11.2025 | 72.60 | 72.60 | 71.80 | 71.80 | 40 | 29 |
| 31.10.2025 | 82.60 | 82.60 | 82.60 | 82.60 | 15 | 12 |
| 23.10.2025 | 89.30 | 89.30 | 89.30 | 89.30 | 20 | 18 |
| 20.10.2025 | 87.60 | 87.60 | 87.60 | 87.60 | 50 | 44 |
| 17.10.2025 | 75.10 | 75.10 | 75.10 | 75.10 | 50 | 38 |
| 02.10.2025 | 99.10 | 104.00 | 99.10 | 104.00 | 190 | 192 |
| 01.10.2025 | 86.40 | 86.40 | 86.40 | 86.40 | 120 | 104 |
| 17.09.2025 | 63.30 | 63.30 | 63.30 | 63.30 | 30 | 19 |
| 16.09.2025 | 74.80 | 74.80 | 74.80 | 74.80 | 30 | 22 |
| 08.09.2025 | 81.10 | 81.10 | 81.10 | 81.10 | 40 | 32 |
| 04.09.2025 | 80.20 | 80.20 | 80.20 | 80.20 | 20 | 16 |
| 03.09.2025 | 76.30 | 76.30 | 76.30 | 76.30 | 20 | 15 |
| 02.09.2025 | 82.60 | 82.60 | 82.60 | 82.60 | 20 | 17 |
| 01.09.2025 | 92.00 | 92.00 | 92.00 | 92.00 | 20 | 18 |
| 29.08.2025 | 89.60 | 89.60 | 89.60 | 89.60 | 20 | 18 |
| 27.08.2025 | 92.90 | 92.90 | 92.60 | 92.60 | 70 | 65 |
| 26.08.2025 | 96.00 | 96.00 | 96.00 | 96.00 | 40 | 38 |
| 13.08.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 4 000 | 4 040 |
| 09.07.2025 | 120.80 | 120.80 | 120.80 | 120.80 | 7 | 8 |
| 08.07.2025 | 104.00 | 104.00 | 103.60 | 103.60 | 17 | 18 |
| 01.07.2025 | 90.00 | 90.00 | 90.00 | 90.00 | 10 | 9 |
| 26.06.2025 | 88.00 | 88.00 | 88.00 | 88.00 | 10 | 9 |
| 13.06.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 10 | 8 |
| 23.05.2025 | 84.60 | 90.30 | 78.90 | 90.30 | 13 200 | 11 270 |
Biznesradar bez reklam? Sprawdź BR Plus
