Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX82313
207.50+10.70(+5.44%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2026 | 207.50 | 207.50 | 207.50 | 207.50 | 80 | 166 |
| 14.04.2026 | 178.40 | 183.80 | 178.40 | 183.80 | 44 | 80 |
| 10.04.2026 | 169.00 | 170.00 | 169.00 | 170.00 | 31 | 53 |
| 09.04.2026 | 158.60 | 159.80 | 158.60 | 159.80 | 31 | 49 |
| 08.04.2026 | 164.60 | 165.20 | 158.80 | 158.80 | 116 | 190 |
| 07.04.2026 | 132.40 | 132.40 | 126.00 | 126.00 | 108 | 139 |
| 31.03.2026 | 105.00 | 105.00 | 105.00 | 105.00 | 6 | 6 |
| 12.03.2026 | 165.20 | 165.20 | 155.80 | 158.60 | 140 | 222 |
| 11.03.2026 | 167.40 | 170.40 | 167.40 | 170.40 | 20 | 34 |
| 10.03.2026 | 172.80 | 172.80 | 171.00 | 171.00 | 50 | 86 |
| 02.03.2026 | 159.00 | 159.00 | 159.00 | 159.00 | 7 | 11 |
| 10.02.2026 | 176.00 | 176.00 | 176.00 | 176.00 | 33 | 58 |
| 05.02.2026 | 168.80 | 168.80 | 154.80 | 154.80 | 16 | 26 |
| 04.02.2026 | 183.00 | 183.00 | 170.00 | 170.00 | 15 | 26 |
| 02.02.2026 | 180.00 | 180.00 | 180.00 | 180.00 | 5 | 9 |
| 30.01.2026 | 190.00 | 190.00 | 190.00 | 190.00 | 5 | 10 |
| 29.01.2026 | 206.00 | 206.00 | 206.00 | 206.00 | 5 | 10 |
| 28.01.2026 | 207.50 | 207.50 | 207.50 | 207.50 | 15 | 31 |
| 22.01.2026 | 192.00 | 192.00 | 192.00 | 192.00 | 8 | 15 |
| 21.01.2026 | 173.60 | 174.00 | 170.00 | 174.00 | 268 | 465 |
| 20.01.2026 | 176.00 | 176.80 | 175.20 | 176.80 | 209 | 368 |
| 19.01.2026 | 180.00 | 180.00 | 180.00 | 180.00 | 8 | 14 |
| 09.01.2026 | 193.40 | 193.40 | 193.40 | 193.40 | 67 | 130 |
| 02.01.2026 | 193.40 | 193.40 | 193.40 | 193.40 | 8 | 15 |
| 15.12.2025 | 178.80 | 179.40 | 178.80 | 179.40 | 100 | 179 |
| 10.12.2025 | 205.50 | 205.50 | 205.50 | 205.50 | 80 | 164 |
| 04.12.2025 | 199.40 | 199.40 | 199.40 | 199.40 | 70 | 140 |
| 24.11.2025 | 163.80 | 163.80 | 163.80 | 163.80 | 6 | 10 |
| 21.11.2025 | 150.40 | 150.40 | 150.40 | 150.40 | 6 | 9 |
| 19.11.2025 | 169.00 | 169.00 | 169.00 | 169.00 | 10 | 17 |
| 18.11.2025 | 173.40 | 173.40 | 173.40 | 173.40 | 30 | 52 |
| 14.11.2025 | 178.20 | 178.20 | 178.20 | 178.20 | 7 | 12 |
| 13.11.2025 | 193.00 | 193.00 | 193.00 | 193.00 | 6 | 12 |
| 07.11.2025 | 194.20 | 194.20 | 194.20 | 194.20 | 7 | 14 |
| 04.11.2025 | 209.50 | 209.50 | 209.50 | 209.50 | 8 | 17 |
| 30.10.2025 | 220.50 | 220.50 | 220.50 | 220.50 | 7 | 15 |
| 27.10.2025 | 210.00 | 210.00 | 210.00 | 210.00 | 40 | 84 |
| 01.07.2025 | 111.00 | 111.00 | 111.00 | 111.00 | 80 | 89 |
| 26.06.2025 | 105.60 | 105.60 | 105.60 | 105.60 | 14 | 15 |
| 25.06.2025 | 105.00 | 105.60 | 105.00 | 105.60 | 22 | 23 |
| 24.06.2025 | 99.00 | 99.00 | 99.00 | 99.00 | 14 | 14 |
| 23.06.2025 | 85.30 | 85.30 | 85.30 | 85.30 | 14 | 12 |
| 13.06.2025 | 82.80 | 82.80 | 82.80 | 82.80 | 15 | 12 |
| 12.06.2025 | 88.60 | 94.20 | 88.60 | 94.20 | 419 | 372 |
| 11.06.2025 | 95.00 | 100.00 | 95.00 | 98.60 | 554 | 534 |
| 10.06.2025 | 92.40 | 92.40 | 92.40 | 92.40 | 24 | 22 |
| 09.06.2025 | 92.80 | 92.80 | 92.80 | 92.80 | 11 | 10 |
| 06.06.2025 | 87.10 | 91.40 | 87.10 | 91.40 | 40 | 36 |
| 05.06.2025 | 88.00 | 88.00 | 88.00 | 88.00 | 8 | 7 |
| 04.06.2025 | 88.20 | 88.20 | 88.20 | 88.20 | 11 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus
