Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLESX60137
105.60+1.40(+1.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.09.2026 | 105.20 | 105.60 | 105.20 | 105.60 | 135 | 142 |
| 22.09.2026 | 105.60 | 105.60 | 105.60 | 105.60 | 28 | 30 |
| 21.09.2026 | 104.40 | 104.40 | 104.40 | 104.40 | 27 | 28 |
| 17.09.2026 | 103.60 | 105.20 | 103.60 | 105.20 | 138 | 144 |
| 16.09.2026 | 102.00 | 102.40 | 102.00 | 102.40 | 56 | 57 |
| 15.09.2026 | 99.80 | 101.60 | 99.80 | 101.60 | 457 | 457 |
| 14.09.2026 | 101.80 | 101.80 | 100.80 | 100.80 | 2 206 | 2 238 |
| 11.09.2026 | 104.20 | 104.20 | 104.20 | 104.20 | 1 749 | 1 822 |
| 09.09.2026 | 105.60 | 105.60 | 103.20 | 103.20 | 1 775 | 1 837 |
| 08.09.2026 | 107.00 | 107.00 | 107.00 | 107.00 | 25 | 27 |
| 02.09.2026 | 106.60 | 106.60 | 106.40 | 106.40 | 33 | 35 |
| 01.09.2026 | 108.60 | 108.60 | 107.00 | 107.00 | 30 | 32 |
| 20.03.2026 | 72.10 | 72.10 | 72.00 | 72.00 | 105 | 76 |
| 02.03.2026 | 88.50 | 88.50 | 88.40 | 88.40 | 105 | 93 |
| 25.02.2026 | 94.80 | 94.80 | 94.80 | 94.80 | 25 | 24 |
| 23.02.2026 | 94.70 | 94.70 | 94.70 | 94.70 | 25 | 24 |
| 18.02.2026 | 92.50 | 92.50 | 92.50 | 92.50 | 25 | 23 |
| 11.02.2026 | 89.90 | 89.90 | 89.90 | 89.90 | 90 | 81 |
| 09.02.2026 | 89.60 | 89.60 | 89.10 | 89.10 | 40 | 36 |
| 05.02.2026 | 88.60 | 88.60 | 88.60 | 88.60 | 50 | 44 |
| 28.07.2025 | 67.20 | 67.20 | 67.20 | 67.20 | 75 | 50 |
| 04.07.2025 | 63.00 | 63.00 | 63.00 | 63.00 | 6 | 4 |
| 26.05.2025 | 68.00 | 68.00 | 68.00 | 68.00 | 10 | 7 |
| 23.05.2025 | 67.50 | 67.50 | 65.10 | 65.10 | 14 | 9 |
| 05.05.2025 | 62.30 | 62.30 | 62.30 | 62.30 | 8 | 5 |
| 02.05.2025 | 59.50 | 59.50 | 59.50 | 59.50 | 10 | 6 |
| 30.04.2025 | 55.00 | 55.00 | 55.00 | 55.00 | 20 | 11 |
| 23.04.2025 | 52.10 | 52.10 | 52.10 | 52.10 | 10 | 5 |
| 10.04.2025 | 49.75 | 49.75 | 49.75 | 49.75 | 10 | 5 |
| 09.04.2025 | 34.55 | 34.55 | 34.55 | 34.55 | 10 | 3 |
| 08.04.2025 | 36.75 | 36.75 | 36.75 | 36.75 | 10 | 4 |
| 03.02.2025 | 57.20 | 57.20 | 57.20 | 57.20 | 10 | 6 |
| 02.01.2025 | 47.40 | 47.40 | 47.40 | 47.40 | 14 | 7 |
| 29.10.2024 | 51.30 | 51.30 | 51.30 | 51.30 | 150 | 77 |
| 28.10.2024 | 52.70 | 52.70 | 52.70 | 52.70 | 46 | 24 |
| 17.10.2024 | 51.20 | 51.20 | 51.20 | 51.20 | 10 | 5 |
| 15.10.2024 | 55.00 | 55.00 | 55.00 | 55.00 | 10 | 6 |
| 04.10.2024 | 50.60 | 51.80 | 50.60 | 51.80 | 51 | 26 |
| 12.07.2024 | 55.20 | 57.00 | 55.20 | 57.00 | 110 | 62 |
| 12.06.2024 | 58.50 | 58.50 | 58.50 | 58.50 | 35 | 20 |
| 16.04.2024 | 51.40 | 51.40 | 51.40 | 51.40 | 55 | 28 |
| 18.12.2023 | 38.00 | 38.00 | 38.00 | 38.00 | 30 | 11 |
| 08.12.2023 | 36.00 | 36.00 | 36.00 | 36.00 | 6 | 2 |
| 05.12.2023 | 34.35 | 34.35 | 34.35 | 34.35 | 40 | 14 |
| 22.11.2023 | 30.50 | 30.50 | 30.50 | 30.50 | 20 | 6 |
| 17.11.2023 | 30.00 | 30.00 | 30.00 | 30.00 | 20 | 6 |
| 08.11.2023 | 22.75 | 22.75 | 22.75 | 22.75 | 6 | 1 |
| 24.10.2023 | 19.20 | 19.20 | 19.20 | 19.20 | 40 | 8 |
| 10.10.2023 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | 25 |
| 09.10.2023 | 22.85 | 22.85 | 22.85 | 22.85 | 100 | 23 |
Biznesradar bez reklam? Sprawdź BR Plus
