Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX85944
56.50-9.30(-14.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 58.70 | 58.80 | 50.80 | 56.50 | 17 018 | 9 087 |
| 05.03.2026 | 65.40 | 65.40 | 64.40 | 64.40 | 101 | 65 |
| 04.03.2026 | 51.00 | 62.10 | 51.00 | 60.90 | 724 | 388 |
| 03.03.2026 | 48.65 | 48.65 | 40.90 | 43.75 | 41 143 | 17 965 |
| 02.03.2026 | 45.85 | 58.70 | 44.35 | 58.70 | 8 820 | 4 098 |
| 27.02.2026 | 62.90 | 62.90 | 55.60 | 60.90 | 13 130 | 7 750 |
| 26.02.2026 | 75.50 | 77.00 | 59.10 | 63.50 | 11 954 | 7 413 |
| 24.02.2026 | 54.60 | 54.60 | 54.60 | 54.60 | 90 | 49 |
| 20.02.2026 | 53.20 | 57.30 | 52.80 | 57.30 | 8 090 | 4 460 |
| 19.02.2026 | 58.10 | 60.40 | 55.80 | 60.40 | 10 164 | 5 977 |
| 18.02.2026 | 58.60 | 59.90 | 58.60 | 59.90 | 684 | 408 |
| 17.02.2026 | 50.30 | 52.00 | 43.80 | 46.95 | 28 577 | 13 853 |
| 16.02.2026 | 58.20 | 58.20 | 58.20 | 58.20 | 200 | 116 |
| 13.02.2026 | 53.40 | 56.00 | 48.55 | 54.00 | 16 305 | 8 657 |
| 12.02.2026 | 76.00 | 77.70 | 66.00 | 66.00 | 1 093 | 813 |
| 11.02.2026 | 71.70 | 73.40 | 65.80 | 68.40 | 3 013 | 2 047 |
| 10.02.2026 | 76.10 | 76.10 | 75.80 | 75.80 | 526 | 400 |
| 09.02.2026 | 62.40 | 69.50 | 62.40 | 69.50 | 1 176 | 776 |
| 06.02.2026 | 53.20 | 60.70 | 53.20 | 60.70 | 6 368 | 3 474 |
| 05.02.2026 | 66.80 | 67.20 | 48.80 | 53.00 | 26 138 | 15 726 |
| 04.02.2026 | 80.80 | 81.40 | 68.60 | 70.70 | 2 266 | 1 709 |
| 03.02.2026 | 85.50 | 85.50 | 85.50 | 85.50 | 587 | 502 |
| 02.02.2026 | 81.20 | 82.70 | 81.00 | 82.70 | 2 522 | 2 060 |
| 28.01.2026 | 108.20 | 109.00 | 108.20 | 109.00 | 2 748 | 2 989 |
| 26.01.2026 | 89.50 | 89.50 | 89.50 | 89.50 | 128 | 115 |
| 23.01.2026 | 84.30 | 90.00 | 84.30 | 90.00 | 292 | 250 |
| 22.01.2026 | 89.80 | 89.80 | 89.80 | 89.80 | 59 | 53 |
| 21.01.2026 | 71.00 | 77.90 | 66.90 | 77.90 | 14 127 | 9 981 |
| 20.01.2026 | 71.40 | 79.50 | 68.90 | 79.50 | 12 680 | 9 569 |
| 19.01.2026 | 79.00 | 79.00 | 76.10 | 76.10 | 3 880 | 3 012 |
| 09.01.2026 | 91.50 | 96.10 | 91.50 | 96.10 | 4 000 | 3 752 |
| 08.01.2026 | 90.50 | 90.50 | 89.70 | 89.70 | 3 000 | 2 707 |
| 05.01.2026 | 88.00 | 88.00 | 88.00 | 88.00 | 1 000 | 880 |
| 29.12.2025 | 93.00 | 93.00 | 91.50 | 91.50 | 2 000 | 1 845 |
| 23.12.2025 | 91.10 | 91.90 | 91.10 | 91.90 | 287 | 264 |
| 19.12.2025 | 80.00 | 87.00 | 80.00 | 87.00 | 42 | 35 |
| 18.12.2025 | 67.80 | 73.10 | 67.80 | 73.10 | 36 | 25 |
| 17.12.2025 | 76.20 | 76.20 | 76.20 | 76.20 | 9 | 7 |
| 16.12.2025 | 72.60 | 80.50 | 72.60 | 80.50 | 3 075 | 2 345 |
| 15.12.2025 | 84.00 | 87.40 | 84.00 | 87.40 | 35 | 30 |
| 12.12.2025 | 97.00 | 97.80 | 96.10 | 96.10 | 47 | 46 |
| 11.12.2025 | 94.70 | 98.80 | 90.50 | 98.00 | 174 | 165 |
| 10.12.2025 | 100.00 | 100.00 | 100.00 | 100.00 | 10 | 10 |
| 05.12.2025 | 107.60 | 107.60 | 107.60 | 107.60 | 11 000 | 11 836 |
| 04.12.2025 | 99.70 | 99.70 | 99.70 | 99.70 | 103 | 103 |
| 02.12.2025 | 95.90 | 101.00 | 95.90 | 101.00 | 26 | 26 |
| 01.12.2025 | 88.60 | 88.60 | 88.60 | 88.60 | 10 | 9 |
| 27.11.2025 | 89.50 | 89.50 | 89.50 | 89.50 | 4 | 4 |
| 24.11.2025 | 58.80 | 68.10 | 55.00 | 68.10 | 346 | 209 |
| 21.11.2025 | 44.30 | 51.20 | 38.50 | 42.05 | 26 186 | 11 493 |
Biznesradar bez reklam? Sprawdź BR Plus
