Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX76224
40.90+1.85(+4.74%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 36.85 | 41.00 | 33.10 | 40.90 | 10 499 | 3 852 |
| 11.12.2025 | 50.80 | 52.60 | 38.05 | 38.60 | 7 928 | 3 404 |
| 10.12.2025 | 48.20 | 52.70 | 46.15 | 49.00 | 10 165 | 5 134 |
| 09.12.2025 | 47.55 | 48.60 | 46.00 | 46.25 | 1 691 | 794 |
| 08.12.2025 | 52.50 | 52.80 | 48.35 | 51.90 | 1 582 | 801 |
| 05.12.2025 | 54.00 | 54.90 | 48.00 | 50.00 | 6 931 | 3 480 |
| 04.12.2025 | 59.50 | 61.70 | 56.50 | 57.80 | 4 456 | 2 610 |
| 03.12.2025 | 61.90 | 68.10 | 60.00 | 65.50 | 6 601 | 4 260 |
| 02.12.2025 | 69.50 | 70.10 | 63.10 | 64.40 | 5 099 | 3 364 |
| 01.12.2025 | 66.30 | 77.50 | 65.60 | 70.50 | 4 524 | 3 157 |
| 28.11.2025 | 64.10 | 65.00 | 59.90 | 60.20 | 3 449 | 2 192 |
| 27.11.2025 | 65.70 | 65.70 | 61.00 | 62.10 | 2 817 | 1 766 |
| 26.11.2025 | 72.10 | 76.50 | 67.70 | 67.70 | 1 871 | 1 329 |
| 25.11.2025 | 85.00 | 88.80 | 76.70 | 76.70 | 2 725 | 2 332 |
| 24.11.2025 | 85.00 | 87.40 | 80.00 | 84.00 | 454 | 385 |
| 21.11.2025 | 97.20 | 97.20 | 86.00 | 91.20 | 1 685 | 1 549 |
| 20.11.2025 | 79.40 | 81.20 | 75.00 | 75.00 | 5 568 | 4 338 |
| 19.11.2025 | 91.20 | 91.20 | 80.40 | 84.80 | 735 | 621 |
| 18.11.2025 | 84.60 | 92.80 | 82.00 | 91.60 | 2 226 | 1 954 |
| 17.11.2025 | 58.00 | 69.90 | 57.00 | 69.90 | 20 276 | 12 978 |
| 14.11.2025 | 55.20 | 69.50 | 55.20 | 59.80 | 6 806 | 4 186 |
| 13.11.2025 | 38.10 | 51.10 | 37.90 | 51.10 | 11 558 | 5 239 |
| 12.11.2025 | 43.40 | 43.40 | 35.50 | 37.65 | 11 420 | 4 486 |
| 10.11.2025 | 57.20 | 59.00 | 53.80 | 54.80 | 1 805 | 998 |
| 07.11.2025 | 62.70 | 76.70 | 62.30 | 73.80 | 8 306 | 5 900 |
| 06.11.2025 | 54.80 | 65.10 | 52.60 | 65.10 | 13 588 | 7 605 |
| 05.11.2025 | 64.60 | 65.20 | 50.90 | 51.10 | 15 458 | 9 313 |
| 04.11.2025 | 64.90 | 68.50 | 56.10 | 56.40 | 16 557 | 10 642 |
| 03.11.2025 | 54.20 | 54.20 | 44.40 | 49.25 | 5 729 | 2 771 |
| 31.10.2025 | 51.30 | 57.60 | 51.30 | 56.10 | 1 007 | 547 |
| 30.10.2025 | 48.10 | 52.00 | 46.40 | 49.00 | 7 641 | 3 768 |
| 29.10.2025 | 43.85 | 51.20 | 41.80 | 48.60 | 7 033 | 3 131 |
| 28.10.2025 | 46.00 | 46.40 | 40.70 | 41.95 | 10 128 | 4 447 |
| 27.10.2025 | 42.40 | 45.50 | 42.40 | 44.00 | 3 198 | 1 398 |
| 24.10.2025 | 43.95 | 49.10 | 43.95 | 45.00 | 17 906 | 8 225 |
| 23.10.2025 | 46.40 | 53.10 | 46.40 | 48.30 | 8 392 | 4 204 |
| 22.10.2025 | 44.00 | 45.25 | 41.20 | 44.80 | 4 677 | 2 010 |
| 21.10.2025 | 43.05 | 46.40 | 41.45 | 42.95 | 8 962 | 3 886 |
| 20.10.2025 | 52.80 | 53.30 | 44.00 | 44.10 | 4 607 | 2 326 |
| 17.10.2025 | 63.00 | 68.10 | 56.20 | 58.90 | 7 764 | 4 983 |
| 16.10.2025 | 51.90 | 53.40 | 45.75 | 46.00 | 11 005 | 5 370 |
| 15.10.2025 | 44.15 | 47.30 | 42.00 | 46.20 | 7 765 | 3 493 |
| 14.10.2025 | 50.60 | 55.10 | 46.35 | 46.35 | 10 348 | 5 113 |
| 13.10.2025 | 40.60 | 43.55 | 36.75 | 40.15 | 18 644 | 7 471 |
| 10.10.2025 | 27.90 | 33.25 | 26.65 | 31.20 | 14 791 | 4 554 |
| 09.10.2025 | 28.50 | 30.45 | 23.45 | 28.40 | 35 137 | 8 789 |
| 08.10.2025 | 35.50 | 35.50 | 29.70 | 29.90 | 12 313 | 3 921 |
| 07.10.2025 | 39.00 | 42.70 | 37.20 | 37.45 | 7 053 | 2 902 |
| 06.10.2025 | 43.10 | 43.10 | 37.30 | 37.35 | 499 | 193 |
| 03.10.2025 | 36.00 | 40.65 | 35.75 | 40.65 | 2 515 | 937 |
Biznesradar bez reklam? Sprawdź BR Plus
