Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX82271
114.60+0.80(+0.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.01.2026 | 114.60 | 114.60 | 114.60 | 114.60 | 50 | 57 |
| 12.01.2026 | 111.40 | 111.40 | 111.40 | 111.40 | 50 | 56 |
| 09.01.2026 | 104.00 | 109.40 | 104.00 | 109.40 | 801 | 856 |
| 08.01.2026 | 106.20 | 106.20 | 103.60 | 103.60 | 284 | 300 |
| 07.01.2026 | 99.00 | 100.20 | 98.20 | 100.20 | 3 206 | 3 178 |
| 05.01.2026 | 90.00 | 91.60 | 85.90 | 91.60 | 327 | 295 |
| 02.01.2026 | 78.30 | 83.70 | 77.00 | 77.00 | 1 190 | 935 |
| 30.12.2025 | 72.60 | 82.00 | 72.20 | 82.00 | 432 | 324 |
| 29.12.2025 | 70.20 | 72.20 | 69.50 | 72.20 | 392 | 275 |
| 23.12.2025 | 72.00 | 72.90 | 71.80 | 72.90 | 493 | 357 |
| 22.12.2025 | 71.90 | 72.50 | 68.50 | 69.70 | 1 110 | 794 |
| 19.12.2025 | 69.00 | 71.80 | 67.00 | 71.80 | 680 | 475 |
| 18.12.2025 | 57.00 | 65.00 | 57.00 | 65.00 | 1 263 | 771 |
| 17.12.2025 | 66.00 | 67.00 | 60.20 | 60.20 | 1 450 | 916 |
| 16.12.2025 | 65.70 | 65.70 | 61.50 | 61.60 | 3 150 | 2 064 |
| 15.12.2025 | 71.30 | 71.70 | 67.90 | 67.90 | 1 530 | 1 093 |
| 12.12.2025 | 78.00 | 78.00 | 71.70 | 72.00 | 492 | 369 |
| 11.12.2025 | 65.30 | 74.10 | 65.30 | 74.10 | 2 162 | 1 518 |
| 10.12.2025 | 67.20 | 67.20 | 61.20 | 63.60 | 2 817 | 1 762 |
| 09.12.2025 | 67.20 | 68.40 | 65.40 | 67.50 | 504 | 338 |
| 08.12.2025 | 62.50 | 64.80 | 62.50 | 63.50 | 906 | 578 |
| 05.12.2025 | 60.00 | 66.70 | 59.00 | 66.70 | 842 | 525 |
| 04.12.2025 | 55.20 | 58.00 | 53.90 | 57.10 | 2 393 | 1 339 |
| 03.12.2025 | 53.30 | 53.50 | 46.65 | 49.80 | 2 684 | 1 348 |
| 02.12.2025 | 45.00 | 52.00 | 45.00 | 50.60 | 10 932 | 5 373 |
| 01.12.2025 | 49.10 | 50.40 | 37.95 | 44.05 | 12 917 | 5 758 |
| 28.11.2025 | 51.30 | 57.10 | 50.60 | 56.70 | 6 838 | 3 694 |
| 27.11.2025 | 51.00 | 54.20 | 51.00 | 53.50 | 3 387 | 1 773 |
| 26.11.2025 | 45.05 | 48.70 | 39.20 | 48.55 | 7 148 | 3 246 |
| 25.11.2025 | 31.40 | 41.00 | 26.90 | 41.00 | 9 458 | 3 426 |
| 24.11.2025 | 31.75 | 36.55 | 27.30 | 33.65 | 14 527 | 4 541 |
| 21.11.2025 | 21.75 | 31.05 | 19.38 | 26.50 | 25 802 | 6 621 |
| 20.11.2025 | 37.35 | 42.45 | 35.00 | 42.45 | 547 | 209 |
| 19.11.2025 | 29.10 | 36.90 | 28.65 | 36.90 | 300 | 89 |
| 18.11.2025 | 32.95 | 35.50 | 25.80 | 25.80 | 974 | 300 |
| 17.11.2025 | 60.70 | 60.70 | 48.00 | 48.00 | 2 308 | 1 362 |
| 14.11.2025 | 59.70 | 60.60 | 49.00 | 57.00 | 2 876 | 1 696 |
| 13.11.2025 | 74.20 | 74.20 | 74.20 | 74.20 | 10 | 7 |
| 12.11.2025 | 76.30 | 82.00 | 76.30 | 82.00 | 646 | 521 |
| 10.11.2025 | 60.00 | 61.50 | 60.00 | 61.50 | 57 | 35 |
| 07.11.2025 | 53.00 | 53.00 | 44.50 | 46.85 | 88 | 42 |
| 06.11.2025 | 64.00 | 66.60 | 55.50 | 55.50 | 376 | 228 |
| 05.11.2025 | 56.50 | 66.20 | 56.50 | 66.20 | 286 | 170 |
| 04.11.2025 | 57.80 | 65.00 | 53.00 | 65.00 | 693 | 411 |
| 03.11.2025 | 76.80 | 76.80 | 76.70 | 76.70 | 60 | 46 |
| 31.10.2025 | 67.00 | 67.00 | 64.00 | 66.80 | 202 | 134 |
| 27.10.2025 | 78.60 | 78.60 | 75.00 | 75.00 | 160 | 122 |
| 24.10.2025 | 77.50 | 77.80 | 77.50 | 77.50 | 355 | 275 |
| 23.10.2025 | 76.20 | 76.20 | 69.00 | 72.10 | 1 185 | 859 |
| 22.10.2025 | 78.00 | 80.90 | 76.50 | 76.50 | 516 | 408 |
Biznesradar bez reklam? Sprawdź BR Plus
