Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX84772
288.00+6.00(+2.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.06.2026 | 288.00 | 288.00 | 288.00 | 288.00 | 40 | 115 |
| 22.05.2026 | 257.50 | 257.50 | 257.50 | 257.50 | 19 | 49 |
| 15.05.2026 | 249.00 | 249.00 | 249.00 | 249.00 | 1 000 | 2 490 |
| 14.05.2026 | 259.50 | 259.50 | 259.50 | 259.50 | 9 | 23 |
| 11.05.2026 | 247.00 | 247.00 | 247.00 | 247.00 | 11 | 27 |
| 06.05.2026 | 214.50 | 214.50 | 214.50 | 214.50 | 1 000 | 2 145 |
| 05.05.2026 | 197.60 | 197.60 | 197.60 | 197.60 | 22 | 43 |
| 30.04.2026 | 176.20 | 176.20 | 174.40 | 174.40 | 72 | 126 |
| 28.04.2026 | 169.00 | 169.00 | 168.20 | 168.20 | 217 | 366 |
| 22.04.2026 | 155.60 | 158.00 | 155.60 | 158.00 | 21 | 33 |
| 20.04.2026 | 149.20 | 149.20 | 149.20 | 149.20 | 14 | 21 |
| 17.04.2026 | 153.80 | 155.80 | 152.60 | 155.80 | 248 | 385 |
| 16.04.2026 | 144.20 | 144.20 | 137.60 | 137.60 | 74 | 103 |
| 15.04.2026 | 129.20 | 131.00 | 129.20 | 131.00 | 28 | 36 |
| 14.04.2026 | 114.00 | 120.00 | 114.00 | 120.00 | 2 227 | 2 636 |
| 13.04.2026 | 97.40 | 100.00 | 96.40 | 100.00 | 5 136 | 5 037 |
| 10.04.2026 | 101.40 | 105.20 | 101.40 | 104.80 | 6 081 | 6 378 |
| 09.04.2026 | 94.10 | 94.60 | 92.00 | 93.00 | 4 993 | 4 699 |
| 08.04.2026 | 99.00 | 102.60 | 93.70 | 93.70 | 18 248 | 18 196 |
| 07.04.2026 | 66.00 | 68.10 | 59.70 | 59.70 | 3 210 | 2 134 |
| 02.04.2026 | 51.90 | 64.10 | 46.20 | 64.10 | 12 941 | 6 512 |
| 01.04.2026 | 64.00 | 64.00 | 63.00 | 63.00 | 4 738 | 3 022 |
| 31.03.2026 | 33.15 | 42.35 | 30.95 | 41.05 | 21 011 | 6 734 |
| 30.03.2026 | 35.85 | 40.90 | 35.85 | 36.15 | 784 | 289 |
| 27.03.2026 | 43.55 | 43.55 | 39.00 | 43.55 | 290 | 119 |
| 25.03.2026 | 76.50 | 77.10 | 76.50 | 77.10 | 40 | 31 |
| 23.03.2026 | 79.10 | 79.10 | 79.10 | 79.10 | 50 | 40 |
| 18.03.2026 | 102.40 | 102.40 | 99.50 | 99.50 | 66 | 66 |
| 12.03.2026 | 89.10 | 90.80 | 89.10 | 90.80 | 55 | 50 |
| 10.03.2026 | 107.00 | 109.60 | 107.00 | 109.60 | 41 | 44 |
| 04.03.2026 | 93.50 | 97.70 | 93.50 | 97.70 | 152 | 144 |
| 26.02.2026 | 114.60 | 114.60 | 107.20 | 107.20 | 172 | 189 |
| 25.02.2026 | 114.00 | 114.00 | 114.00 | 114.00 | 39 | 44 |
| 24.02.2026 | 98.00 | 98.00 | 94.80 | 97.50 | 39 | 38 |
| 17.02.2026 | 92.00 | 92.00 | 92.00 | 92.00 | 15 | 14 |
| 06.02.2026 | 88.00 | 90.00 | 88.00 | 90.00 | 1 668 | 1 497 |
| 04.02.2026 | 120.20 | 120.20 | 107.60 | 110.20 | 2 141 | 2 386 |
| 03.02.2026 | 138.20 | 138.20 | 138.20 | 138.20 | 1 | 1 |
| 02.02.2026 | 118.60 | 135.00 | 118.60 | 135.00 | 215 | 255 |
| 30.01.2026 | 133.40 | 133.40 | 133.40 | 133.40 | 426 | 568 |
| 29.01.2026 | 143.60 | 143.60 | 127.60 | 128.40 | 519 | 679 |
| 28.01.2026 | 146.80 | 147.00 | 146.80 | 146.80 | 3 265 | 4 795 |
| 27.01.2026 | 139.00 | 139.00 | 139.00 | 139.00 | 513 | 713 |
| 23.01.2026 | 126.40 | 126.40 | 126.40 | 126.40 | 513 | 648 |
| 07.01.2026 | 136.40 | 136.40 | 136.40 | 136.40 | 21 | 29 |
| 05.01.2026 | 125.80 | 125.80 | 125.80 | 125.80 | 17 | 21 |
| 12.12.2025 | 138.60 | 138.60 | 138.60 | 138.60 | 5 | 7 |
| 11.12.2025 | 133.00 | 137.00 | 133.00 | 136.40 | 17 | 23 |
| 10.12.2025 | 138.60 | 138.60 | 138.60 | 138.60 | 7 | 10 |
| 02.12.2025 | 139.80 | 139.80 | 139.40 | 139.40 | 43 | 60 |
Biznesradar bez reklam? Sprawdź BR Plus
