Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX85951
29.40-10.55(-26.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.03.2026 | 33.80 | 34.30 | 29.30 | 29.40 | 6 542 | 2 157 |
| 25.03.2026 | 44.40 | 45.40 | 39.25 | 39.85 | 3 982 | 1 633 |
| 24.03.2026 | 43.35 | 43.35 | 31.95 | 39.20 | 5 876 | 2 187 |
| 23.03.2026 | 24.50 | 51.30 | 24.50 | 40.05 | 850 | 372 |
| 20.03.2026 | 49.20 | 49.20 | 37.20 | 37.90 | 912 | 376 |
| 19.03.2026 | 48.50 | 48.50 | 42.15 | 42.15 | 336 | 154 |
| 16.03.2026 | 62.00 | 62.00 | 62.00 | 62.00 | 150 | 93 |
| 13.03.2026 | 51.40 | 59.90 | 51.40 | 51.60 | 6 950 | 3 864 |
| 10.03.2026 | 75.30 | 75.30 | 75.00 | 75.00 | 710 | 533 |
| 09.03.2026 | 45.55 | 48.30 | 45.55 | 48.30 | 710 | 329 |
| 06.03.2026 | 69.20 | 69.20 | 69.20 | 69.20 | 310 | 215 |
| 05.03.2026 | 76.10 | 76.10 | 76.10 | 76.10 | 310 | 236 |
| 04.03.2026 | 60.10 | 74.40 | 60.10 | 74.40 | 640 | 430 |
| 03.03.2026 | 55.10 | 55.10 | 50.10 | 50.10 | 760 | 400 |
| 26.02.2026 | 83.50 | 83.50 | 79.30 | 79.30 | 66 | 54 |
| 25.02.2026 | 74.30 | 74.30 | 74.30 | 74.30 | 50 | 37 |
| 16.02.2026 | 64.00 | 64.00 | 60.10 | 60.10 | 276 | 167 |
| 13.02.2026 | 63.10 | 64.50 | 63.10 | 64.50 | 66 | 42 |
| 12.02.2026 | 84.30 | 84.30 | 74.70 | 74.70 | 1 022 | 837 |
| 28.01.2026 | 116.40 | 116.40 | 116.40 | 116.40 | 233 | 271 |
| 26.01.2026 | 97.50 | 97.50 | 97.50 | 97.50 | 233 | 227 |
| 23.01.2026 | 93.10 | 96.10 | 93.00 | 94.50 | 885 | 835 |
| 21.01.2026 | 89.80 | 89.80 | 89.30 | 89.30 | 393 | 352 |
| 29.12.2025 | 102.00 | 102.00 | 102.00 | 102.00 | 25 | 26 |
| 23.12.2025 | 99.70 | 99.70 | 99.70 | 99.70 | 12 | 12 |
| 22.12.2025 | 102.20 | 102.20 | 102.20 | 102.20 | 25 | 26 |
| 17.12.2025 | 92.70 | 92.70 | 92.70 | 92.70 | 12 | 11 |
| 15.12.2025 | 96.00 | 96.00 | 96.00 | 96.00 | 18 | 17 |
| 12.12.2025 | 105.20 | 105.20 | 105.20 | 105.20 | 500 | 526 |
| 11.12.2025 | 105.00 | 105.00 | 100.60 | 103.60 | 500 | 516 |
| 05.12.2025 | 109.00 | 116.00 | 109.00 | 116.00 | 388 | 448 |
| 01.12.2025 | 96.10 | 96.10 | 96.10 | 96.10 | 10 | 10 |
| 25.11.2025 | 82.50 | 82.50 | 82.50 | 82.50 | 30 | 25 |
| 24.11.2025 | 65.70 | 66.00 | 65.70 | 66.00 | 40 | 26 |
| 21.11.2025 | 56.10 | 57.10 | 56.10 | 57.10 | 31 | 17 |
| 19.11.2025 | 76.10 | 76.10 | 73.60 | 73.60 | 784 | 587 |
| 18.11.2025 | 72.00 | 72.00 | 72.00 | 72.00 | 20 | 14 |
| 13.11.2025 | 99.90 | 103.40 | 99.90 | 101.80 | 19 | 19 |
| 12.11.2025 | 114.80 | 115.20 | 110.60 | 110.60 | 31 | 35 |
| 10.11.2025 | 104.80 | 110.60 | 104.80 | 110.00 | 73 | 78 |
| 06.11.2025 | 112.00 | 115.00 | 109.20 | 109.20 | 23 | 26 |
| 05.11.2025 | 107.80 | 114.80 | 107.40 | 114.80 | 75 | 82 |
| 04.11.2025 | 116.80 | 121.20 | 116.40 | 120.20 | 48 | 57 |
| 03.11.2025 | 130.40 | 133.20 | 128.00 | 128.00 | 37 | 49 |
| 31.10.2025 | 134.00 | 134.00 | 132.60 | 132.60 | 10 | 13 |
| 29.10.2025 | 132.60 | 132.60 | 132.60 | 132.60 | 43 | 57 |
| 28.10.2025 | 121.60 | 121.60 | 121.60 | 121.60 | 17 | 21 |
| 24.10.2025 | 100.60 | 105.00 | 100.60 | 105.00 | 57 | 58 |
| 21.10.2025 | 97.00 | 97.00 | 97.00 | 97.00 | 135 | 131 |
| 17.10.2025 | 70.30 | 83.50 | 70.30 | 83.50 | 782 | 610 |
Biznesradar bez reklam? Sprawdź BR Plus
