Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX94938
121.40+7.40(+6.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.10.2026 | 117.60 | 121.80 | 117.20 | 121.40 | 189 | 22 485 |
| 05.10.2026 | 112.40 | 114.00 | 109.00 | 114.00 | 213 | 23 616 |
| 02.10.2026 | 110.20 | 114.80 | 110.20 | 114.60 | 267 | 304 |
| 01.10.2026 | 96.80 | 110.40 | 96.00 | 101.60 | 152 | 156 |
| 30.09.2026 | 126.60 | 127.20 | 112.40 | 112.40 | 458 | 553 |
| 29.09.2026 | 117.80 | 126.00 | 117.80 | 125.20 | 82 | 100 |
| 28.09.2026 | 124.00 | 126.00 | 124.00 | 125.80 | 80 | 100 |
| 24.09.2026 | 117.40 | 117.40 | 112.80 | 112.80 | 66 | 76 |
| 23.09.2026 | 124.40 | 124.40 | 119.60 | 119.60 | 241 | 295 |
| 22.09.2026 | 129.80 | 130.00 | 129.80 | 130.00 | 293 | 381 |
| 21.09.2026 | 122.80 | 122.80 | 122.80 | 122.80 | 15 | 18 |
| 18.09.2026 | 130.20 | 130.40 | 118.40 | 118.40 | 278 | 351 |
| 17.09.2026 | 135.80 | 135.80 | 135.80 | 135.80 | 300 | 407 |
| 16.09.2026 | 126.00 | 126.00 | 126.00 | 126.00 | 19 | 24 |
| 14.09.2026 | 125.20 | 125.20 | 123.00 | 123.00 | 30 | 37 |
| 11.09.2026 | 127.80 | 128.00 | 127.80 | 128.00 | 30 | 38 |
| 10.09.2026 | 126.80 | 126.80 | 122.60 | 122.60 | 55 | 68 |
| 09.09.2026 | 129.00 | 130.00 | 126.40 | 126.40 | 234 | 300 |
| 28.08.2026 | 173.00 | 173.00 | 173.00 | 173.00 | 6 | 10 |
| 21.08.2026 | 150.20 | 152.00 | 150.20 | 152.00 | 80 | 121 |
| 20.08.2026 | 153.00 | 153.00 | 148.80 | 148.80 | 26 | 39 |
| 19.08.2026 | 156.40 | 156.40 | 154.80 | 154.80 | 60 | 93 |
| 06.08.2026 | 160.00 | 160.80 | 157.80 | 157.80 | 384 | 613 |
| 27.07.2026 | 129.20 | 129.20 | 129.20 | 129.20 | 289 | 373 |
| 20.07.2026 | 108.20 | 108.20 | 108.20 | 108.20 | 13 | 14 |
| 16.07.2026 | 103.20 | 104.80 | 103.20 | 104.80 | 302 | 312 |
| 09.07.2026 | 116.20 | 116.20 | 116.20 | 116.20 | 44 | 51 |
| 08.07.2026 | 111.00 | 111.00 | 111.00 | 111.00 | 44 | 49 |
| 01.07.2026 | 116.60 | 116.60 | 116.60 | 116.60 | 8 | 9 |
| 24.06.2026 | 105.40 | 105.40 | 98.10 | 98.10 | 100 | 102 |
| 17.06.2026 | 107.60 | 108.40 | 107.60 | 108.40 | 40 | 43 |
| 16.06.2026 | 119.00 | 119.00 | 119.00 | 119.00 | 10 | 12 |
| 15.06.2026 | 118.20 | 119.00 | 112.60 | 114.00 | 51 | 60 |
| 12.06.2026 | 98.70 | 98.70 | 98.70 | 98.70 | 50 | 49 |
| 09.06.2026 | 108.00 | 108.00 | 108.00 | 108.00 | 55 | 59 |
| 08.06.2026 | 96.50 | 102.00 | 96.50 | 102.00 | 119 | 118 |
| 05.06.2026 | 112.00 | 112.00 | 112.00 | 112.00 | 10 | 11 |
| 03.06.2026 | 115.40 | 115.40 | 111.60 | 111.60 | 17 | 19 |
| 02.06.2026 | 126.40 | 126.40 | 126.40 | 126.40 | 7 | 9 |
| 01.06.2026 | 128.20 | 128.20 | 115.40 | 115.40 | 50 | 61 |
| 29.05.2026 | 120.00 | 120.00 | 120.00 | 120.00 | 10 | 12 |
| 28.05.2026 | 123.00 | 123.00 | 123.00 | 123.00 | 10 | 12 |
| 27.05.2026 | 131.60 | 131.60 | 126.00 | 126.00 | 59 | 77 |
| 26.05.2026 | 130.40 | 131.60 | 126.60 | 130.20 | 555 | 718 |
| 25.05.2026 | 127.20 | 132.60 | 127.20 | 132.60 | 8 | 10 |
| 22.05.2026 | 114.80 | 114.80 | 114.80 | 114.80 | 6 | 7 |
| 21.05.2026 | 111.00 | 111.00 | 108.00 | 108.00 | 14 | 15 |
| 20.05.2026 | 98.00 | 98.00 | 98.00 | 98.00 | 5 | 5 |
| 19.05.2026 | 102.00 | 102.00 | 98.00 | 98.00 | 10 | 10 |
| 18.05.2026 | 88.30 | 92.90 | 88.30 | 92.90 | 20 | 18 |
Biznesradar bez reklam? Sprawdź BR Plus
