Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX96545
65.90-1.00(-1.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 06.07.2026 | 111.40 | 115.00 | 107.80 | 110.80 | 170 | 191 |
| 03.07.2026 | 112.00 | 112.00 | 103.60 | 109.00 | 7 271 | 8 114 |
| 02.07.2026 | 79.00 | 104.20 | 79.00 | 104.20 | 17 534 | 14 858 |
| 01.07.2026 | 79.00 | 81.90 | 73.00 | 77.50 | 654 | 507 |
| 30.06.2026 | 70.40 | 78.80 | 69.50 | 74.90 | 9 948 | 7 211 |
| 29.06.2026 | 65.60 | 67.60 | 60.80 | 60.80 | 11 061 | 7 028 |
| 26.06.2026 | 69.80 | 71.50 | 61.50 | 62.80 | 4 779 | 3 077 |
| 25.06.2026 | 69.20 | 82.00 | 69.20 | 81.70 | 3 426 | 2 606 |
| 24.06.2026 | 68.80 | 68.90 | 62.00 | 65.60 | 10 110 | 6 486 |
| 23.06.2026 | 72.60 | 75.10 | 67.40 | 74.90 | 6 687 | 4 760 |
| 22.06.2026 | 79.00 | 84.40 | 74.90 | 84.40 | 8 450 | 6 730 |
| 19.06.2026 | 82.00 | 85.20 | 79.70 | 81.90 | 8 154 | 6 817 |
| 18.06.2026 | 79.60 | 81.00 | 75.00 | 81.00 | 9 456 | 7 533 |
| 17.06.2026 | 72.50 | 76.90 | 70.80 | 75.10 | 18 647 | 13 757 |
| 16.06.2026 | 77.20 | 83.40 | 76.30 | 76.30 | 11 666 | 9 424 |
| 15.06.2026 | 82.40 | 82.80 | 75.30 | 77.40 | 27 848 | 21 838 |
| 12.06.2026 | 60.20 | 67.90 | 58.10 | 58.60 | 5 792 | 3 534 |
| 11.06.2026 | 46.95 | 51.20 | 41.90 | 49.10 | 12 042 | 5 569 |
| 10.06.2026 | 57.70 | 58.50 | 40.95 | 49.65 | 20 501 | 10 240 |
| 09.06.2026 | 65.60 | 72.00 | 61.20 | 61.60 | 3 249 | 2 238 |
| 08.06.2026 | 57.20 | 67.90 | 56.80 | 66.50 | 10 981 | 7 045 |
| 05.06.2026 | 75.00 | 81.20 | 73.00 | 73.00 | 1 145 | 863 |
| 03.06.2026 | 79.50 | 79.50 | 73.00 | 73.20 | 2 248 | 1 679 |
| 02.06.2026 | 90.20 | 96.00 | 85.00 | 87.20 | 3 899 | 3 630 |
| 01.06.2026 | 87.70 | 94.10 | 79.20 | 79.20 | 11 124 | 9 634 |
| 29.05.2026 | 87.70 | 89.90 | 83.40 | 86.20 | 359 | 317 |
| 28.05.2026 | 88.10 | 89.00 | 81.80 | 88.50 | 1 501 | 1 285 |
| 27.05.2026 | 96.00 | 98.40 | 93.10 | 94.90 | 4 303 | 4 155 |
| 26.05.2026 | 95.80 | 95.80 | 91.10 | 94.40 | 423 | 397 |
| 25.05.2026 | 90.60 | 93.40 | 89.60 | 93.40 | 1 149 | 1 049 |
| 22.05.2026 | 74.70 | 80.10 | 71.90 | 78.60 | 2 114 | 1 619 |
| 21.05.2026 | 69.80 | 78.00 | 65.00 | 69.90 | 3 725 | 2 604 |
| 20.05.2026 | 56.80 | 71.90 | 54.30 | 71.90 | 3 195 | 2 070 |
| 19.05.2026 | 60.80 | 69.00 | 58.00 | 58.30 | 2 785 | 1 761 |
| 18.05.2026 | 34.35 | 60.40 | 34.35 | 56.20 | 3 462 | 1 596 |
| 15.05.2026 | 52.90 | 54.00 | 39.30 | 42.30 | 6 203 | 2 909 |
| 14.05.2026 | 58.00 | 62.40 | 58.00 | 62.40 | 1 110 | 665 |
| 13.05.2026 | 48.10 | 51.30 | 45.30 | 48.80 | 6 288 | 3 032 |
| 12.05.2026 | 48.10 | 49.45 | 43.95 | 43.95 | 5 814 | 2 720 |
| 11.05.2026 | 57.40 | 57.40 | 57.40 | 57.40 | 1 | 1 |
Biznesradar bez reklam? Sprawdź BR Plus
