Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX82701
156.20-7.80(-4.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 156.20 | 156.20 | 156.20 | 156.20 | 100 | 156 |
| 11.12.2025 | 172.40 | 172.40 | 172.20 | 172.20 | 463 | 798 |
| 08.12.2025 | 180.60 | 180.60 | 180.60 | 180.60 | 12 | 22 |
| 04.12.2025 | 174.00 | 174.00 | 174.00 | 174.00 | 13 | 23 |
| 02.12.2025 | 175.20 | 175.20 | 175.20 | 175.20 | 15 | 26 |
| 28.11.2025 | 167.00 | 167.00 | 167.00 | 167.00 | 13 | 22 |
| 26.11.2025 | 161.00 | 161.00 | 161.00 | 161.00 | 13 | 21 |
| 24.11.2025 | 133.40 | 133.40 | 133.40 | 133.40 | 2 320 | 3 095 |
| 21.11.2025 | 118.20 | 118.20 | 118.00 | 118.00 | 5 450 | 6 435 |
| 20.11.2025 | 159.80 | 159.80 | 159.80 | 159.80 | 800 | 1 278 |
| 06.11.2025 | 183.60 | 183.60 | 183.40 | 183.40 | 2 400 | 4 404 |
| 04.11.2025 | 183.00 | 183.00 | 183.00 | 183.00 | 820 | 1 501 |
| 03.11.2025 | 201.00 | 201.00 | 201.00 | 201.00 | 11 | 22 |
| 31.10.2025 | 198.40 | 198.40 | 198.00 | 198.00 | 561 | 1 111 |
| 28.10.2025 | 188.00 | 191.00 | 188.00 | 191.00 | 1 511 | 2 841 |
| 27.10.2025 | 183.00 | 183.80 | 183.00 | 183.80 | 2 713 | 4 986 |
| 20.10.2025 | 158.40 | 158.40 | 158.40 | 158.40 | 18 | 29 |
| 16.10.2025 | 157.20 | 157.20 | 157.20 | 157.20 | 11 | 17 |
| 15.10.2025 | 158.20 | 158.20 | 158.20 | 158.20 | 12 | 19 |
| 10.10.2025 | 169.60 | 169.60 | 169.60 | 169.60 | 13 | 22 |
| 08.10.2025 | 163.20 | 163.20 | 163.20 | 163.20 | 9 | 15 |
| 06.10.2025 | 160.20 | 160.20 | 160.20 | 160.20 | 9 | 14 |
| 03.10.2025 | 160.40 | 160.40 | 160.40 | 160.40 | 9 | 14 |
| 02.10.2025 | 156.80 | 156.80 | 156.80 | 156.80 | 11 | 17 |
| 29.09.2025 | 152.60 | 152.60 | 152.60 | 152.60 | 11 | 17 |
| 18.09.2025 | 142.40 | 144.20 | 142.40 | 144.20 | 43 | 61 |
| 16.09.2025 | 140.00 | 140.00 | 140.00 | 140.00 | 11 | 15 |
| 15.09.2025 | 132.80 | 132.80 | 132.80 | 132.80 | 11 | 15 |
| 12.09.2025 | 129.60 | 129.60 | 129.60 | 129.60 | 17 | 22 |
| 11.09.2025 | 126.60 | 128.40 | 126.60 | 128.20 | 39 | 50 |
| 10.09.2025 | 128.00 | 128.00 | 128.00 | 128.00 | 11 | 14 |
| 08.09.2025 | 120.40 | 120.40 | 120.40 | 120.40 | 17 | 20 |
| 05.09.2025 | 116.00 | 116.00 | 115.60 | 115.60 | 26 | 30 |
| 03.09.2025 | 108.00 | 110.00 | 108.00 | 110.00 | 36 | 39 |
| 02.09.2025 | 104.20 | 104.20 | 104.20 | 104.20 | 100 | 104 |
| 13.08.2025 | 129.60 | 129.60 | 129.40 | 129.40 | 28 | 36 |
| 11.08.2025 | 122.20 | 122.20 | 122.20 | 122.20 | 17 | 21 |
| 08.08.2025 | 115.00 | 119.00 | 115.00 | 119.00 | 613 | 705 |
| 04.08.2025 | 97.90 | 97.90 | 97.90 | 97.90 | 350 | 343 |
| 31.07.2025 | 126.40 | 126.40 | 126.40 | 126.40 | 17 | 21 |
| 24.07.2025 | 106.80 | 106.80 | 106.80 | 106.80 | 20 | 21 |
| 23.07.2025 | 103.60 | 103.60 | 100.00 | 100.00 | 130 | 130 |
| 22.07.2025 | 100.60 | 102.40 | 99.00 | 102.40 | 28 | 28 |
| 21.07.2025 | 105.80 | 105.80 | 103.80 | 103.80 | 476 | 499 |
| 15.07.2025 | 101.20 | 103.00 | 100.40 | 102.80 | 53 | 54 |
| 14.07.2025 | 91.20 | 93.60 | 90.30 | 93.60 | 33 | 30 |
| 10.07.2025 | 93.20 | 93.20 | 93.20 | 93.20 | 888 | 828 |
| 09.07.2025 | 92.20 | 96.00 | 92.20 | 96.00 | 30 | 28 |
| 08.07.2025 | 92.70 | 93.00 | 90.40 | 92.40 | 43 | 40 |
| 07.07.2025 | 92.50 | 94.00 | 92.50 | 93.20 | 35 | 33 |
Biznesradar bez reklam? Sprawdź BR Plus
