Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLNDX86447
48.60-8.90(-15.48%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 54.60 | 54.60 | 44.45 | 48.60 | 1 525 | 735 |
| 05.03.2026 | 60.00 | 62.70 | 59.50 | 59.60 | 443 | 269 |
| 04.03.2026 | 43.65 | 60.20 | 43.60 | 60.20 | 2 859 | 1 578 |
| 03.03.2026 | 41.10 | 41.10 | 32.95 | 34.45 | 25 248 | 8 915 |
| 02.03.2026 | 37.05 | 42.55 | 37.05 | 42.55 | 648 | 259 |
| 27.02.2026 | 57.40 | 57.40 | 51.00 | 52.90 | 886 | 481 |
| 26.02.2026 | 67.60 | 67.60 | 50.50 | 50.50 | 299 | 166 |
| 25.02.2026 | 66.60 | 66.60 | 66.60 | 66.60 | 16 | 11 |
| 24.02.2026 | 45.70 | 47.20 | 44.25 | 47.20 | 3 230 | 1 486 |
| 23.02.2026 | 54.00 | 54.00 | 49.30 | 49.30 | 42 | 21 |
| 20.02.2026 | 53.00 | 58.60 | 46.10 | 58.60 | 3 017 | 1 518 |
| 19.02.2026 | 52.70 | 52.70 | 48.60 | 52.20 | 1 174 | 591 |
| 18.02.2026 | 50.40 | 52.60 | 49.75 | 49.75 | 2 389 | 1 236 |
| 17.02.2026 | 42.40 | 45.05 | 37.05 | 39.90 | 1 677 | 671 |
| 16.02.2026 | 44.80 | 45.00 | 44.80 | 45.00 | 66 | 30 |
| 13.02.2026 | 46.35 | 49.80 | 42.45 | 49.80 | 1 488 | 665 |
| 12.02.2026 | 63.10 | 63.10 | 58.60 | 58.60 | 296 | 180 |
| 11.02.2026 | 64.80 | 64.80 | 58.40 | 58.40 | 978 | 594 |
| 10.02.2026 | 67.50 | 70.00 | 65.20 | 70.00 | 705 | 485 |
| 09.02.2026 | 62.20 | 62.20 | 57.00 | 59.50 | 1 155 | 681 |
| 06.02.2026 | 41.10 | 54.10 | 41.10 | 52.90 | 447 | 210 |
| 05.02.2026 | 47.95 | 47.95 | 40.75 | 41.30 | 303 | 133 |
| 04.02.2026 | 64.50 | 64.50 | 64.50 | 64.50 | 117 | 75 |
| 29.01.2026 | 98.50 | 98.50 | 98.50 | 98.50 | 113 | 111 |
| 28.01.2026 | 99.50 | 99.50 | 96.90 | 96.90 | 948 | 921 |
| 26.01.2026 | 81.90 | 82.40 | 81.90 | 82.40 | 33 | 27 |
| 21.01.2026 | 64.90 | 70.20 | 62.20 | 70.20 | 582 | 380 |
| 20.01.2026 | 65.90 | 71.30 | 65.90 | 71.30 | 389 | 268 |
| 12.01.2026 | 90.60 | 90.60 | 90.60 | 90.60 | 100 | 91 |
| 30.12.2025 | 83.80 | 83.80 | 83.80 | 83.80 | 12 | 10 |
| 23.12.2025 | 84.20 | 84.20 | 82.60 | 82.60 | 330 | 275 |
| 22.12.2025 | 83.80 | 83.80 | 83.80 | 83.80 | 12 | 10 |
| 19.12.2025 | 76.10 | 76.10 | 76.10 | 76.10 | 27 | 21 |
| 16.12.2025 | 68.70 | 68.70 | 68.70 | 68.70 | 460 | 316 |
| 12.12.2025 | 88.50 | 88.50 | 88.50 | 88.50 | 25 | 22 |
| 04.12.2025 | 92.70 | 92.70 | 92.70 | 92.70 | 10 | 9 |
| 03.12.2025 | 86.60 | 86.60 | 86.60 | 86.60 | 388 | 336 |
| 27.11.2025 | 81.10 | 81.10 | 81.10 | 81.10 | 5 | 4 |
| 26.11.2025 | 77.90 | 78.50 | 77.70 | 78.50 | 63 | 49 |
| 25.11.2025 | 65.10 | 65.10 | 65.10 | 65.10 | 75 | 49 |
| 24.11.2025 | 53.30 | 62.90 | 47.85 | 62.90 | 5 400 | 2 770 |
| 21.11.2025 | 38.90 | 44.30 | 31.55 | 36.45 | 12 845 | 5 168 |
| 20.11.2025 | 73.90 | 81.60 | 73.90 | 81.60 | 2 833 | 2 240 |
| 19.11.2025 | 56.00 | 68.60 | 56.00 | 67.60 | 1 597 | 1 068 |
| 18.11.2025 | 61.80 | 61.80 | 52.00 | 53.40 | 1 445 | 757 |
| 17.11.2025 | 78.20 | 78.20 | 78.20 | 78.20 | 5 | 4 |
| 14.11.2025 | 62.00 | 62.00 | 58.80 | 58.80 | 17 | 10 |
| 13.11.2025 | 93.60 | 93.60 | 93.60 | 93.60 | 12 | 11 |
| 12.11.2025 | 100.00 | 100.00 | 91.90 | 91.90 | 105 | 98 |
| 10.11.2025 | 91.20 | 94.50 | 89.90 | 94.50 | 235 | 213 |
Biznesradar bez reklam? Sprawdź BR Plus
