Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX82289
61.80+1.60(+2.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 55.40 | 61.80 | 54.00 | 61.80 | 740 | 444 |
| 11.12.2025 | 60.00 | 60.00 | 60.00 | 60.00 | 100 | 60 |
| 10.12.2025 | 71.30 | 72.30 | 70.30 | 70.30 | 700 | 500 |
| 09.12.2025 | 67.00 | 67.30 | 67.00 | 67.10 | 150 | 101 |
| 04.12.2025 | 81.50 | 81.50 | 80.00 | 80.00 | 75 | 61 |
| 03.12.2025 | 83.80 | 85.00 | 83.80 | 85.00 | 28 | 24 |
| 28.11.2025 | 86.00 | 86.00 | 84.00 | 84.00 | 200 | 170 |
| 26.11.2025 | 95.20 | 97.10 | 95.20 | 95.60 | 1 054 | 1 012 |
| 25.11.2025 | 109.40 | 110.40 | 108.00 | 108.40 | 250 | 272 |
| 21.11.2025 | 112.00 | 117.80 | 110.00 | 110.00 | 132 | 152 |
| 20.11.2025 | 101.00 | 103.60 | 98.00 | 98.00 | 209 | 209 |
| 18.11.2025 | 105.60 | 106.20 | 103.20 | 103.20 | 181 | 191 |
| 17.11.2025 | 85.20 | 90.10 | 85.20 | 88.90 | 534 | 467 |
| 14.11.2025 | 76.40 | 89.00 | 76.40 | 81.10 | 111 | 87 |
| 13.11.2025 | 58.40 | 72.20 | 58.40 | 72.10 | 219 | 148 |
| 12.11.2025 | 61.50 | 61.50 | 57.10 | 58.20 | 1 327 | 778 |
| 10.11.2025 | 78.20 | 80.30 | 74.50 | 75.60 | 412 | 320 |
| 07.11.2025 | 87.30 | 97.90 | 87.30 | 95.20 | 2 266 | 2 131 |
| 06.11.2025 | 76.00 | 86.60 | 76.00 | 86.60 | 464 | 381 |
| 05.11.2025 | 86.40 | 86.60 | 73.70 | 73.70 | 846 | 689 |
| 04.11.2025 | 89.80 | 89.80 | 79.50 | 79.50 | 855 | 732 |
| 30.10.2025 | 71.40 | 71.40 | 71.40 | 71.40 | 200 | 143 |
| 27.10.2025 | 64.60 | 66.40 | 64.60 | 66.40 | 60 | 39 |
| 23.10.2025 | 67.70 | 71.00 | 67.70 | 71.00 | 100 | 69 |
| 22.10.2025 | 66.40 | 66.40 | 66.40 | 66.40 | 50 | 33 |
| 21.10.2025 | 66.40 | 66.40 | 66.40 | 66.40 | 100 | 66 |
| 20.10.2025 | 74.90 | 74.90 | 70.50 | 70.50 | 20 | 15 |
| 17.10.2025 | 87.00 | 87.00 | 82.50 | 82.50 | 2 423 | 1 999 |
| 14.10.2025 | 70.10 | 72.40 | 67.50 | 67.50 | 80 | 55 |
| 13.10.2025 | 61.90 | 64.50 | 61.90 | 64.50 | 2 300 | 1 433 |
| 10.10.2025 | 49.60 | 55.00 | 49.60 | 52.30 | 675 | 345 |
| 09.10.2025 | 48.45 | 50.50 | 45.00 | 50.50 | 1 145 | 561 |
| 08.10.2025 | 60.70 | 60.70 | 50.70 | 50.70 | 340 | 180 |
| 07.10.2025 | 60.80 | 60.80 | 58.20 | 58.20 | 570 | 334 |
| 06.10.2025 | 61.10 | 61.10 | 58.40 | 60.40 | 120 | 71 |
| 03.10.2025 | 57.00 | 62.00 | 57.00 | 62.00 | 790 | 460 |
| 02.10.2025 | 65.80 | 65.80 | 58.30 | 60.00 | 4 597 | 2 776 |
| 01.10.2025 | 78.00 | 79.40 | 78.00 | 79.40 | 135 | 107 |
| 29.09.2025 | 86.30 | 86.30 | 86.30 | 86.30 | 30 | 26 |
| 26.09.2025 | 91.50 | 91.50 | 91.50 | 91.50 | 25 | 23 |
| 24.09.2025 | 92.40 | 92.40 | 92.40 | 92.40 | 45 | 42 |
| 11.09.2025 | 93.00 | 93.00 | 89.00 | 89.00 | 1 072 | 976 |
| 02.09.2025 | 89.90 | 89.90 | 89.90 | 89.90 | 5 | 5 |
| 29.08.2025 | 83.90 | 83.90 | 79.80 | 79.80 | 20 | 16 |
| 28.08.2025 | 73.70 | 76.90 | 73.70 | 76.90 | 27 | 20 |
| 27.08.2025 | 73.50 | 77.60 | 73.50 | 77.60 | 260 | 200 |
| 26.08.2025 | 77.40 | 77.40 | 69.20 | 69.60 | 270 | 189 |
| 25.08.2025 | 69.80 | 69.80 | 65.80 | 68.50 | 320 | 220 |
| 22.08.2025 | 67.50 | 67.50 | 67.40 | 67.40 | 58 | 39 |
| 21.08.2025 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | 70 |
Biznesradar bez reklam? Sprawdź BR Plus
