Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX31054
559.50+5.50(+0.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.01.2026 | 562.00 | 562.00 | 559.50 | 559.50 | 2 000 | 11 215 |
| 15.01.2026 | 565.00 | 574.00 | 565.00 | 574.00 | 2 000 | 11 390 |
| 13.01.2026 | 573.00 | 575.00 | 573.00 | 575.00 | 3 180 | 18 255 |
| 07.01.2026 | 564.50 | 564.50 | 564.50 | 564.50 | 790 | 4 460 |
| 24.11.2025 | 536.00 | 536.00 | 536.00 | 536.00 | 1 150 | 6 164 |
| 21.11.2025 | 520.50 | 520.50 | 520.50 | 520.50 | 60 | 312 |
| 30.10.2025 | 590.00 | 590.00 | 590.00 | 590.00 | 360 | 2 124 |
| 29.10.2025 | 594.00 | 594.00 | 594.00 | 594.00 | 880 | 5 227 |
| 21.10.2025 | 560.00 | 560.00 | 560.00 | 560.00 | 1 500 | 8 400 |
| 16.10.2025 | 549.00 | 549.00 | 549.00 | 549.00 | 700 | 3 843 |
| 15.10.2025 | 550.50 | 550.50 | 550.50 | 550.50 | 300 | 1 652 |
| 13.10.2025 | 548.50 | 548.50 | 548.50 | 548.50 | 500 | 2 743 |
| 09.10.2025 | 561.50 | 561.50 | 561.50 | 561.50 | 2 000 | 11 230 |
| 07.10.2025 | 553.50 | 556.50 | 553.50 | 556.50 | 2 000 | 11 100 |
| 06.10.2025 | 553.00 | 553.00 | 553.00 | 553.00 | 1 150 | 6 360 |
| 29.09.2025 | 540.00 | 540.00 | 540.00 | 540.00 | 500 | 2 700 |
| 23.09.2025 | 541.00 | 541.00 | 541.00 | 541.00 | 650 | 3 517 |
| 18.09.2025 | 529.50 | 529.50 | 529.50 | 529.50 | 1 000 | 5 295 |
| 17.09.2025 | 521.50 | 521.50 | 521.50 | 521.50 | 1 000 | 5 215 |
| 16.09.2025 | 525.50 | 526.00 | 525.50 | 526.00 | 2 000 | 10 515 |
| 15.09.2025 | 520.00 | 520.00 | 520.00 | 520.00 | 1 000 | 5 200 |
| 12.09.2025 | 517.50 | 517.50 | 517.50 | 517.50 | 1 000 | 5 175 |
| 10.09.2025 | 516.50 | 516.50 | 516.50 | 516.50 | 1 000 | 5 165 |
| 09.09.2025 | 510.00 | 510.00 | 510.00 | 510.00 | 1 000 | 5 100 |
| 27.08.2025 | 508.50 | 508.50 | 508.50 | 508.50 | 900 | 4 577 |
| 26.08.2025 | 501.50 | 501.50 | 501.00 | 501.00 | 900 | 4 512 |
| 28.07.2025 | 499.50 | 500.00 | 499.50 | 500.00 | 2 000 | 9 995 |
| 23.07.2025 | 488.00 | 488.00 | 488.00 | 488.00 | 500 | 2 440 |
| 22.07.2025 | 490.00 | 491.00 | 489.00 | 489.00 | 1 500 | 7 350 |
| 21.07.2025 | 491.00 | 491.00 | 491.00 | 491.00 | 500 | 2 455 |
| 16.07.2025 | 485.50 | 485.50 | 485.50 | 485.50 | 500 | 2 428 |
| 15.07.2025 | 489.00 | 489.00 | 489.00 | 489.00 | 1 500 | 7 335 |
| 14.07.2025 | 476.50 | 476.50 | 476.50 | 476.50 | 500 | 2 383 |
| 11.07.2025 | 478.50 | 478.50 | 478.50 | 478.50 | 1 000 | 4 785 |
| 10.07.2025 | 480.00 | 480.00 | 480.00 | 480.00 | 2 500 | 12 000 |
| 08.07.2025 | 474.00 | 475.00 | 474.00 | 475.00 | 1 000 | 4 745 |
| 07.07.2025 | 474.00 | 474.00 | 474.00 | 474.00 | 1 500 | 7 110 |
| 27.06.2025 | 468.00 | 468.50 | 468.00 | 468.50 | 3 000 | 14 045 |
| 13.06.2025 | 445.50 | 445.50 | 445.50 | 445.50 | 1 000 | 4 455 |
| 12.06.2025 | 453.00 | 453.00 | 453.00 | 453.00 | 500 | 2 265 |
| 11.06.2025 | 462.50 | 462.50 | 459.00 | 459.00 | 1 500 | 6 918 |
| 04.06.2025 | 454.50 | 454.50 | 454.50 | 454.50 | 1 580 | 7 181 |
| 02.06.2025 | 436.00 | 436.00 | 434.00 | 434.00 | 580 | 2 521 |
| 30.05.2025 | 440.50 | 440.50 | 440.50 | 440.50 | 1 000 | 4 405 |
| 28.05.2025 | 442.00 | 442.00 | 442.00 | 442.00 | 1 900 | 8 398 |
| 23.05.2025 | 434.00 | 434.00 | 434.00 | 434.00 | 300 | 1 302 |
| 22.05.2025 | 435.00 | 435.50 | 435.00 | 435.50 | 1 600 | 6 963 |
| 15.05.2025 | 439.50 | 439.50 | 439.50 | 439.50 | 1 000 | 4 395 |
| 13.05.2025 | 429.50 | 429.50 | 429.50 | 429.50 | 1 000 | 4 295 |
| 12.05.2025 | 427.00 | 432.00 | 427.00 | 428.00 | 2 009 | 8 589 |
Biznesradar bez reklam? Sprawdź BR Plus
