Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX96545
88.10-32.90(-27.19%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 99.90 | 99.90 | 88.10 | 88.10 | 1 000 | 93 580 |
| 05.11.2026 | 121.00 | 121.00 | 121.00 | 121.00 | 18 | 2 178 |
| 04.11.2026 | 121.20 | 123.80 | 121.20 | 121.80 | 50 | 6 101 |
| 29.10.2026 | 105.40 | 105.40 | 105.40 | 105.40 | 18 | 1 897 |
| 27.10.2026 | 81.40 | 81.40 | 81.40 | 81.40 | 201 | 16 361 |
| 26.10.2026 | 77.40 | 82.20 | 77.40 | 82.20 | 200 | 15 960 |
| 16.10.2026 | 90.80 | 90.80 | 90.80 | 90.80 | 5 108 | 463 806 |
| 14.10.2026 | 74.20 | 80.10 | 74.10 | 76.20 | 460 | 35 497 |
| 13.10.2026 | 76.30 | 77.40 | 75.40 | 77.40 | 169 | 12 917 |
| 08.10.2026 | 61.10 | 61.30 | 59.30 | 59.30 | 161 | 9 738 |
| 07.10.2026 | 73.40 | 74.70 | 68.40 | 68.40 | 119 | 8 716 |
| 05.10.2026 | 76.60 | 76.60 | 76.60 | 76.60 | 27 | 2 068 |
| 01.10.2026 | 58.40 | 68.10 | 58.40 | 68.10 | 7 976 | 4 804 |
| 16.09.2026 | 87.40 | 87.40 | 87.40 | 87.40 | 20 | 17 |
| 11.09.2026 | 89.70 | 89.90 | 89.70 | 89.90 | 60 | 54 |
| 10.09.2026 | 92.30 | 93.00 | 92.30 | 93.00 | 30 | 28 |
| 09.09.2026 | 106.00 | 106.00 | 90.10 | 90.10 | 275 | 263 |
| 08.09.2026 | 107.80 | 109.60 | 107.80 | 108.60 | 45 | 49 |
| 07.09.2026 | 108.60 | 110.60 | 108.00 | 110.60 | 50 | 55 |
| 03.09.2026 | 107.60 | 109.60 | 102.60 | 109.60 | 140 | 150 |
| 28.08.2026 | 134.20 | 134.20 | 134.20 | 134.20 | 10 | 13 |
| 25.08.2026 | 125.00 | 125.00 | 124.20 | 124.20 | 20 | 25 |
| 21.08.2026 | 114.00 | 118.80 | 114.00 | 118.80 | 100 | 117 |
| 20.08.2026 | 110.00 | 110.00 | 110.00 | 110.00 | 20 | 22 |
| 13.08.2026 | 130.20 | 130.20 | 130.20 | 130.20 | 40 | 52 |
| 12.08.2026 | 136.20 | 136.20 | 136.20 | 136.20 | 10 | 14 |
| 11.08.2026 | 133.20 | 135.60 | 133.20 | 135.60 | 3 014 | 4 015 |
| 07.08.2026 | 133.00 | 133.00 | 128.00 | 128.00 | 34 | 44 |
| 06.08.2026 | 124.00 | 124.00 | 124.00 | 124.00 | 12 | 15 |
| 05.08.2026 | 125.60 | 125.60 | 125.60 | 125.60 | 400 | 502 |
| 03.08.2026 | 115.00 | 115.00 | 115.00 | 115.00 | 90 | 104 |
| 31.07.2026 | 108.00 | 111.20 | 98.60 | 100.40 | 4 120 | 4 522 |
| 30.07.2026 | 90.70 | 101.20 | 90.70 | 101.20 | 9 282 | 8 914 |
| 29.07.2026 | 91.50 | 96.90 | 89.90 | 93.00 | 346 | 322 |
| 28.07.2026 | 90.00 | 90.00 | 90.00 | 90.00 | 120 | 108 |
| 27.07.2026 | 92.00 | 95.60 | 90.70 | 95.60 | 8 208 | 7 769 |
| 24.07.2026 | 69.00 | 73.40 | 69.00 | 73.40 | 555 | 406 |
| 23.07.2026 | 73.20 | 76.00 | 64.70 | 67.80 | 3 062 | 2 240 |
| 22.07.2026 | 74.80 | 85.40 | 74.80 | 82.90 | 9 378 | 7 815 |
| 21.07.2026 | 70.70 | 72.50 | 67.30 | 72.40 | 583 | 414 |
| 20.07.2026 | 71.10 | 73.90 | 67.60 | 67.60 | 1 896 | 1 294 |
| 17.07.2026 | 65.60 | 68.60 | 62.30 | 65.90 | 1 375 | 907 |
| 16.07.2026 | 70.60 | 70.60 | 64.30 | 68.40 | 5 021 | 3 362 |
| 15.07.2026 | 72.90 | 75.00 | 69.10 | 73.20 | 2 184 | 1 517 |
| 14.07.2026 | 76.50 | 80.70 | 71.30 | 80.70 | 11 288 | 8 637 |
| 13.07.2026 | 77.80 | 80.90 | 77.80 | 80.90 | 447 | 362 |
| 10.07.2026 | 85.50 | 85.50 | 83.00 | 83.00 | 578 | 482 |
| 09.07.2026 | 77.40 | 79.70 | 71.70 | 79.70 | 17 071 | 13 225 |
| 08.07.2026 | 85.70 | 86.20 | 70.00 | 74.30 | 17 133 | 12 951 |
| 07.07.2026 | 107.80 | 107.80 | 98.20 | 98.60 | 2 480 | 2 477 |
Biznesradar bez reklam? Sprawdź BR Plus
