Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX84277
163.80+3.60(+2.25%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.04.2026 | 159.20 | 160.80 | 159.00 | 159.00 | 1 723 | 2 752 |
| 17.04.2026 | 157.00 | 162.00 | 157.00 | 162.00 | 234 | 375 |
| 16.04.2026 | 150.00 | 150.40 | 150.00 | 150.40 | 30 | 45 |
| 15.04.2026 | 135.20 | 135.20 | 135.20 | 135.20 | 29 | 39 |
| 10.04.2026 | 110.00 | 112.60 | 110.00 | 112.60 | 390 | 434 |
| 08.04.2026 | 106.80 | 110.20 | 104.40 | 104.40 | 1 204 | 1 291 |
| 07.04.2026 | 79.30 | 79.30 | 70.50 | 70.50 | 1 387 | 996 |
| 02.04.2026 | 60.30 | 67.70 | 55.00 | 67.70 | 1 434 | 927 |
| 31.03.2026 | 44.05 | 50.60 | 44.05 | 50.60 | 272 | 135 |
| 30.03.2026 | 42.60 | 42.60 | 42.60 | 42.60 | 34 | 14 |
| 27.03.2026 | 48.85 | 48.85 | 48.85 | 48.85 | 239 | 117 |
| 03.03.2026 | 93.10 | 96.90 | 91.30 | 91.30 | 100 | 95 |
| 02.03.2026 | 93.10 | 93.10 | 93.10 | 93.10 | 1 293 | 1 204 |
| 27.02.2026 | 105.80 | 107.20 | 103.40 | 107.20 | 600 | 637 |
| 20.02.2026 | 108.20 | 108.20 | 108.20 | 108.20 | 6 | 6 |
| 18.02.2026 | 104.00 | 104.00 | 104.00 | 104.00 | 1 | 1 |
| 12.02.2026 | 122.00 | 123.80 | 122.00 | 123.80 | 94 | 116 |
| 11.02.2026 | 117.80 | 123.20 | 113.20 | 113.20 | 509 | 600 |
| 10.02.2026 | 121.20 | 122.00 | 121.20 | 121.60 | 462 | 562 |
| 09.02.2026 | 118.20 | 118.20 | 118.20 | 118.20 | 1 213 | 1 434 |
| 02.12.2025 | 145.60 | 145.60 | 145.40 | 145.40 | 79 | 115 |
| 28.11.2025 | 139.40 | 139.40 | 137.60 | 137.60 | 44 | 61 |
| 26.11.2025 | 131.40 | 134.00 | 131.20 | 134.00 | 115 | 152 |
| 25.11.2025 | 120.00 | 120.00 | 120.00 | 120.00 | 50 | 60 |
| 13.11.2025 | 140.40 | 140.40 | 140.40 | 140.40 | 50 | 70 |
| 06.11.2025 | 150.20 | 150.20 | 150.20 | 150.20 | 33 | 50 |
| 27.10.2025 | 154.40 | 154.40 | 154.40 | 154.40 | 10 | 15 |
| 22.10.2025 | 136.80 | 136.80 | 134.20 | 134.20 | 255 | 347 |
| 21.10.2025 | 135.80 | 136.80 | 135.60 | 136.80 | 594 | 808 |
| 20.10.2025 | 129.40 | 134.00 | 129.20 | 134.00 | 339 | 443 |
| 02.10.2025 | 127.60 | 127.60 | 127.60 | 127.60 | 11 | 14 |
| 18.09.2025 | 118.80 | 118.80 | 118.80 | 118.80 | 21 | 25 |
| 10.09.2025 | 99.00 | 99.00 | 99.00 | 99.00 | 27 | 27 |
| 08.09.2025 | 92.70 | 92.70 | 92.70 | 92.70 | 37 | 34 |
| 05.09.2025 | 93.10 | 93.10 | 93.10 | 93.10 | 23 | 21 |
| 04.09.2025 | 82.60 | 82.60 | 82.60 | 82.60 | 45 | 37 |
| 03.09.2025 | 78.00 | 81.80 | 78.00 | 81.80 | 89 | 71 |
| 02.09.2025 | 70.10 | 74.00 | 70.10 | 74.00 | 208 | 148 |
| 29.08.2025 | 89.60 | 89.60 | 84.40 | 84.40 | 44 | 38 |
| 22.08.2025 | 86.50 | 86.50 | 86.50 | 86.50 | 64 | 55 |
| 20.08.2025 | 80.60 | 80.60 | 70.50 | 70.50 | 64 | 49 |
| 19.08.2025 | 89.90 | 89.90 | 89.90 | 89.90 | 190 | 171 |
| 13.08.2025 | 101.20 | 103.40 | 101.20 | 103.40 | 58 | 59 |
| 12.08.2025 | 90.90 | 94.00 | 89.60 | 94.00 | 470 | 434 |
| 11.08.2025 | 93.40 | 93.40 | 92.10 | 92.10 | 400 | 369 |
| 08.08.2025 | 86.50 | 91.60 | 86.50 | 91.30 | 1 078 | 966 |
| 07.08.2025 | 85.10 | 89.30 | 85.10 | 87.60 | 1 770 | 1 538 |
| 06.08.2025 | 73.60 | 76.60 | 73.60 | 76.60 | 1 108 | 840 |
| 05.08.2025 | 82.00 | 82.10 | 73.10 | 73.10 | 1 300 | 1 038 |
| 04.08.2025 | 67.60 | 77.00 | 67.60 | 77.00 | 1 915 | 1 412 |
Biznesradar bez reklam? Sprawdź BR Plus
