Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX95646
110.00+7.40(+7.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.10.2026 | 108.00 | 112.20 | 108.00 | 110.00 | 40 | 4 416 |
| 05.10.2026 | 100.60 | 105.60 | 100.60 | 102.60 | 107 | 10 952 |
| 02.10.2026 | 94.00 | 105.20 | 94.00 | 105.20 | 51 | 51 |
| 01.10.2026 | 94.00 | 99.20 | 85.10 | 92.10 | 80 | 74 |
| 30.09.2026 | 117.60 | 117.60 | 107.60 | 107.60 | 76 | 84 |
| 29.09.2026 | 110.20 | 118.80 | 110.20 | 115.60 | 116 | 132 |
| 28.09.2026 | 113.60 | 117.00 | 110.00 | 117.00 | 76 | 86 |
| 25.09.2026 | 114.00 | 114.00 | 109.80 | 109.80 | 21 | 23 |
| 23.09.2026 | 118.00 | 118.00 | 112.60 | 112.60 | 87 | 100 |
| 22.09.2026 | 115.00 | 127.00 | 114.20 | 120.00 | 189 | 230 |
| 21.09.2026 | 115.20 | 119.00 | 115.20 | 119.00 | 67 | 78 |
| 18.09.2026 | 120.60 | 120.60 | 109.20 | 110.40 | 120 | 137 |
| 17.09.2026 | 124.40 | 128.40 | 124.40 | 128.40 | 145 | 183 |
| 16.09.2026 | 112.20 | 116.00 | 112.20 | 116.00 | 80 | 91 |
| 15.09.2026 | 105.00 | 112.40 | 105.00 | 112.40 | 40 | 43 |
| 01.09.2026 | 139.40 | 140.00 | 139.40 | 140.00 | 30 | 42 |
| 14.08.2026 | 162.40 | 162.40 | 162.40 | 162.40 | 500 | 812 |
| 13.08.2026 | 158.40 | 158.40 | 158.40 | 158.40 | 500 | 792 |
| 10.08.2026 | 157.00 | 157.00 | 157.00 | 157.00 | 1 000 | 1 570 |
| 07.08.2026 | 159.00 | 159.00 | 159.00 | 159.00 | 1 000 | 1 590 |
| 06.08.2026 | 148.00 | 148.00 | 148.00 | 148.00 | 1 000 | 1 480 |
| 05.08.2026 | 154.00 | 154.00 | 152.60 | 152.60 | 1 400 | 2 139 |
| 04.08.2026 | 150.40 | 152.40 | 150.40 | 152.40 | 1 010 | 1 519 |
| 03.08.2026 | 142.00 | 147.60 | 142.00 | 147.60 | 1 010 | 1 435 |
| 31.07.2026 | 132.00 | 132.00 | 132.00 | 132.00 | 1 000 | 1 320 |
| 30.07.2026 | 124.00 | 124.00 | 124.00 | 124.00 | 100 | 124 |
| 27.07.2026 | 122.00 | 122.00 | 122.00 | 122.00 | 2 000 | 2 440 |
| 17.07.2026 | 93.20 | 93.20 | 93.20 | 93.20 | 3 | 3 |
| 13.07.2026 | 105.60 | 105.60 | 105.60 | 105.60 | 100 | 106 |
| 10.07.2026 | 109.00 | 109.00 | 109.00 | 109.00 | 3 | 3 |
| 09.07.2026 | 106.20 | 106.20 | 106.20 | 106.20 | 100 | 106 |
| 08.07.2026 | 113.60 | 113.60 | 97.90 | 104.00 | 2 122 | 2 268 |
| 29.06.2026 | 87.90 | 87.90 | 87.90 | 87.90 | 393 | 345 |
| 24.06.2026 | 91.60 | 91.60 | 91.60 | 91.60 | 1 000 | 916 |
| 19.06.2026 | 112.40 | 112.40 | 108.60 | 108.60 | 2 500 | 2 772 |
| 18.06.2026 | 104.20 | 104.20 | 104.20 | 104.20 | 14 | 15 |
| 17.06.2026 | 100.60 | 100.60 | 100.60 | 100.60 | 14 | 14 |
| 15.06.2026 | 106.00 | 106.00 | 102.60 | 102.60 | 1 560 | 1 642 |
| 12.06.2026 | 86.10 | 86.10 | 86.10 | 86.10 | 60 | 52 |
| 05.06.2026 | 100.40 | 100.40 | 100.40 | 100.40 | 393 | 395 |
| 02.06.2026 | 119.60 | 119.60 | 119.60 | 119.60 | 15 | 18 |
| 01.06.2026 | 117.40 | 117.40 | 107.60 | 107.60 | 15 | 17 |
| 25.05.2026 | 120.80 | 120.80 | 120.80 | 120.80 | 29 | 35 |
| 19.05.2026 | 93.70 | 93.70 | 93.70 | 93.70 | 5 | 5 |
| 13.05.2026 | 76.80 | 78.70 | 76.80 | 77.20 | 298 | 231 |
| 11.05.2026 | 85.80 | 85.80 | 85.80 | 85.80 | 50 | 43 |
| 08.05.2026 | 90.60 | 90.60 | 90.60 | 90.60 | 50 | 45 |
| 06.05.2026 | 109.20 | 111.60 | 109.20 | 111.60 | 72 | 79 |
| 30.04.2026 | 84.00 | 84.00 | 84.00 | 84.00 | 5 | 4 |
| 23.04.2026 | 84.10 | 84.10 | 80.80 | 80.80 | 7 135 | 5 897 |
Biznesradar bez reklam? Sprawdź BR Plus
