Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX76612
44.10-1.05(-2.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.12.2025 | 43.40 | 45.40 | 43.40 | 44.10 | 440 | 195 |
| 19.12.2025 | 44.05 | 44.05 | 44.05 | 44.05 | 20 | 9 |
| 16.12.2025 | 52.40 | 55.10 | 49.55 | 55.10 | 105 | 55 |
| 15.12.2025 | 45.20 | 47.10 | 45.20 | 47.10 | 69 | 32 |
| 12.12.2025 | 41.00 | 41.00 | 41.00 | 41.00 | 49 | 20 |
| 11.12.2025 | 55.50 | 55.50 | 41.70 | 43.15 | 1 011 | 440 |
| 10.12.2025 | 53.20 | 54.80 | 53.20 | 54.80 | 200 | 108 |
| 05.12.2025 | 52.50 | 52.50 | 52.50 | 52.50 | 20 | 11 |
| 04.12.2025 | 64.00 | 64.00 | 64.00 | 64.00 | 10 | 6 |
| 02.12.2025 | 69.60 | 70.40 | 69.60 | 69.80 | 66 | 46 |
| 01.12.2025 | 75.40 | 80.30 | 74.90 | 74.90 | 34 | 26 |
| 26.11.2025 | 73.70 | 74.10 | 73.70 | 74.10 | 60 | 44 |
| 24.11.2025 | 88.50 | 88.50 | 88.50 | 88.50 | 35 | 31 |
| 21.11.2025 | 100.00 | 100.00 | 96.90 | 96.90 | 141 | 137 |
| 20.11.2025 | 82.40 | 82.40 | 79.00 | 79.00 | 100 | 81 |
| 19.11.2025 | 92.10 | 92.10 | 88.90 | 88.90 | 16 | 14 |
| 18.11.2025 | 90.00 | 93.50 | 90.00 | 91.50 | 155 | 143 |
| 17.11.2025 | 65.80 | 73.60 | 65.80 | 73.60 | 12 180 | 8 758 |
| 14.11.2025 | 60.40 | 74.70 | 60.40 | 62.90 | 21 652 | 15 770 |
| 13.11.2025 | 42.00 | 55.40 | 42.00 | 55.40 | 464 | 226 |
| 12.11.2025 | 43.20 | 43.90 | 40.60 | 41.60 | 2 148 | 928 |
| 10.11.2025 | 62.60 | 62.60 | 58.40 | 59.80 | 155 | 93 |
| 07.11.2025 | 70.20 | 80.40 | 70.20 | 78.00 | 1 396 | 1 079 |
| 06.11.2025 | 59.70 | 59.70 | 58.30 | 58.50 | 90 | 53 |
| 05.11.2025 | 66.40 | 66.40 | 55.40 | 55.40 | 580 | 347 |
| 04.11.2025 | 69.20 | 69.50 | 60.80 | 60.80 | 155 | 107 |
| 03.11.2025 | 54.10 | 54.10 | 48.85 | 52.40 | 905 | 469 |
| 31.10.2025 | 55.20 | 61.30 | 55.20 | 60.30 | 922 | 535 |
| 30.10.2025 | 55.00 | 55.00 | 54.50 | 54.50 | 767 | 418 |
| 29.10.2025 | 47.10 | 47.10 | 47.10 | 47.10 | 50 | 24 |
| 24.10.2025 | 51.50 | 51.50 | 49.25 | 49.25 | 82 | 42 |
| 23.10.2025 | 51.00 | 56.30 | 51.00 | 52.90 | 220 | 117 |
| 22.10.2025 | 49.10 | 49.10 | 49.10 | 49.10 | 100 | 49 |
| 21.10.2025 | 48.25 | 51.00 | 48.25 | 51.00 | 94 | 48 |
| 20.10.2025 | 55.00 | 56.20 | 49.50 | 49.50 | 286 | 155 |
| 17.10.2025 | 69.30 | 69.30 | 63.40 | 63.40 | 85 | 57 |
| 16.10.2025 | 51.00 | 54.50 | 51.00 | 53.30 | 180 | 95 |
| 15.10.2025 | 47.50 | 50.50 | 47.50 | 50.50 | 370 | 178 |
| 14.10.2025 | 53.00 | 57.30 | 50.90 | 50.90 | 1 966 | 1 058 |
| 13.10.2025 | 44.80 | 46.75 | 42.55 | 46.50 | 2 449 | 1 079 |
| 10.10.2025 | 34.15 | 36.05 | 33.75 | 36.05 | 120 | 41 |
| 09.10.2025 | 32.65 | 34.40 | 28.05 | 32.20 | 24 128 | 7 666 |
| 08.10.2025 | 44.40 | 44.40 | 34.05 | 34.05 | 4 378 | 1 576 |
| 07.10.2025 | 43.90 | 44.90 | 42.40 | 42.85 | 2 175 | 934 |
| 06.10.2025 | 43.90 | 44.50 | 40.95 | 43.10 | 204 | 86 |
| 03.10.2025 | 41.00 | 45.30 | 40.25 | 45.30 | 2 110 | 874 |
| 02.10.2025 | 48.60 | 49.45 | 40.20 | 43.60 | 6 929 | 2 929 |
| 01.10.2025 | 62.30 | 63.00 | 55.60 | 57.60 | 892 | 524 |
| 30.09.2025 | 69.00 | 69.00 | 69.00 | 69.00 | 50 | 35 |
| 26.09.2025 | 75.80 | 77.40 | 72.70 | 72.70 | 159 | 121 |
Biznesradar bez reklam? Sprawdź BR Plus
