Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLDAX96545
76.600.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
