Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX95638
109.20-11.20(-9.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 118.00 | 121.20 | 104.60 | 109.20 | 54 921 | 6 125 047 |
| 02.11.2026 | 118.00 | 120.40 | 117.80 | 120.40 | 280 | 33 216 |
| 30.10.2026 | 115.20 | 115.60 | 115.20 | 115.60 | 120 | 13 840 |
| 29.10.2026 | 117.80 | 118.80 | 117.40 | 117.40 | 471 | 55 557 |
| 28.10.2026 | 109.40 | 109.40 | 109.40 | 109.40 | 179 | 19 583 |
| 26.10.2026 | 90.80 | 99.00 | 90.80 | 99.00 | 805 | 74 645 |
| 23.10.2026 | 88.80 | 89.60 | 82.80 | 82.80 | 901 | 78 299 |
| 22.10.2026 | 96.30 | 100.80 | 94.00 | 100.80 | 1 140 | 110 229 |
| 21.10.2026 | 92.60 | 108.20 | 92.60 | 108.20 | 1 008 | 96 559 |
| 20.10.2026 | 86.10 | 86.10 | 86.10 | 86.10 | 80 | 6 888 |
| 19.10.2026 | 98.60 | 98.60 | 88.40 | 88.60 | 600 | 55 793 |
| 16.10.2026 | 101.60 | 109.80 | 101.60 | 109.80 | 147 | 15 698 |
| 13.10.2026 | 96.20 | 99.80 | 93.50 | 93.50 | 285 | 27 879 |
| 12.10.2026 | 90.30 | 94.20 | 90.30 | 94.20 | 121 | 11 008 |
| 09.10.2026 | 86.00 | 86.00 | 86.00 | 86.00 | 21 | 1 806 |
| 08.10.2026 | 76.30 | 76.30 | 76.30 | 76.30 | 22 | 1 679 |
| 07.10.2026 | 84.70 | 86.20 | 84.70 | 86.20 | 80 | 6 856 |
| 06.10.2026 | 103.60 | 103.60 | 103.60 | 103.60 | 24 | 2 486 |
| 02.10.2026 | 84.00 | 84.00 | 84.00 | 84.00 | 100 | 84 |
| 01.10.2026 | 84.00 | 89.30 | 77.00 | 83.60 | 1 108 | 898 |
| 30.09.2026 | 106.60 | 106.60 | 99.90 | 99.90 | 46 | 48 |
| 24.09.2026 | 97.00 | 97.00 | 97.00 | 97.00 | 20 | 19 |
| 23.09.2026 | 102.60 | 102.60 | 102.60 | 102.60 | 17 | 17 |
| 22.09.2026 | 107.80 | 113.40 | 104.80 | 110.00 | 87 | 95 |
| 21.09.2026 | 105.00 | 109.40 | 105.00 | 109.40 | 226 | 246 |
| 18.09.2026 | 111.00 | 112.00 | 102.60 | 102.60 | 212 | 229 |
| 17.09.2026 | 110.80 | 117.20 | 110.80 | 117.20 | 54 | 62 |
| 16.09.2026 | 107.00 | 107.00 | 107.00 | 107.00 | 18 | 19 |
| 15.09.2026 | 94.20 | 94.20 | 94.20 | 94.20 | 19 | 18 |
| 10.09.2026 | 107.00 | 107.00 | 103.20 | 103.20 | 53 | 56 |
| 09.09.2026 | 110.80 | 110.80 | 110.80 | 110.80 | 179 | 198 |
| 08.09.2026 | 126.00 | 126.00 | 126.00 | 126.00 | 69 | 87 |
| 07.08.2026 | 149.00 | 149.00 | 149.00 | 149.00 | 7 | 10 |
| 06.08.2026 | 141.60 | 141.60 | 141.60 | 141.60 | 7 | 10 |
| 08.07.2026 | 101.60 | 103.00 | 101.40 | 101.40 | 338 | 345 |
| 02.07.2026 | 107.40 | 122.00 | 107.40 | 122.00 | 170 | 193 |
| 01.07.2026 | 97.90 | 97.90 | 97.90 | 97.90 | 5 | 5 |
| 30.06.2026 | 88.50 | 89.70 | 88.50 | 89.70 | 134 | 120 |
| 29.06.2026 | 85.40 | 85.40 | 85.40 | 85.40 | 84 | 72 |
| 26.06.2026 | 87.40 | 87.40 | 80.80 | 83.00 | 464 | 390 |
| 25.06.2026 | 91.20 | 91.20 | 91.20 | 91.20 | 50 | 46 |
| 24.06.2026 | 85.40 | 85.40 | 80.10 | 80.10 | 250 | 206 |
| 23.06.2026 | 87.90 | 92.00 | 87.90 | 92.00 | 100 | 90 |
| 22.06.2026 | 92.00 | 96.10 | 92.00 | 96.10 | 22 | 21 |
| 19.06.2026 | 99.70 | 102.00 | 99.70 | 102.00 | 587 | 593 |
| 18.06.2026 | 91.40 | 96.70 | 91.40 | 96.70 | 106 | 97 |
| 17.06.2026 | 89.00 | 94.30 | 88.50 | 94.30 | 135 | 121 |
| 16.06.2026 | 96.00 | 101.60 | 96.00 | 98.00 | 22 | 22 |
| 15.06.2026 | 99.40 | 99.40 | 93.50 | 94.40 | 398 | 377 |
| 12.06.2026 | 77.40 | 81.90 | 77.40 | 79.00 | 37 | 29 |
Biznesradar bez reklam? Sprawdź BR Plus
