Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX82636
21.70-7.25(-25.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.01.2026 | 27.85 | 28.20 | 21.70 | 21.70 | 17 057 | 4 120 |
| 09.01.2026 | 33.00 | 33.50 | 27.00 | 28.80 | 2 655 | 791 |
| 08.01.2026 | 32.60 | 36.00 | 30.15 | 33.25 | 869 | 295 |
| 07.01.2026 | 38.00 | 39.10 | 35.05 | 36.85 | 404 | 151 |
| 05.01.2026 | 53.20 | 53.20 | 46.10 | 46.10 | 70 | 34 |
| 02.01.2026 | 57.40 | 61.00 | 57.00 | 60.90 | 169 | 99 |
| 17.12.2025 | 75.00 | 75.00 | 75.00 | 75.00 | 215 | 161 |
| 12.12.2025 | 67.30 | 67.30 | 67.30 | 67.30 | 215 | 145 |
| 08.12.2025 | 81.10 | 81.10 | 81.10 | 81.10 | 12 | 10 |
| 04.12.2025 | 88.60 | 88.60 | 88.60 | 88.60 | 11 | 10 |
| 02.12.2025 | 96.00 | 96.00 | 96.00 | 96.00 | 10 | 10 |
| 01.12.2025 | 104.80 | 104.80 | 101.80 | 101.80 | 47 | 49 |
| 28.11.2025 | 93.50 | 93.50 | 93.50 | 93.50 | 10 | 9 |
| 27.11.2025 | 92.50 | 92.50 | 92.50 | 92.50 | 10 | 9 |
| 26.11.2025 | 103.60 | 103.60 | 103.60 | 103.60 | 9 | 9 |
| 25.11.2025 | 108.80 | 108.80 | 108.80 | 108.80 | 9 | 10 |
| 21.11.2025 | 118.60 | 128.60 | 118.60 | 128.60 | 50 | 60 |
| 19.11.2025 | 116.20 | 116.20 | 116.20 | 116.20 | 10 | 12 |
| 18.11.2025 | 114.00 | 119.60 | 114.00 | 119.60 | 90 | 103 |
| 12.11.2025 | 69.00 | 69.20 | 68.20 | 69.20 | 1 020 | 701 |
| 07.11.2025 | 92.80 | 104.00 | 92.80 | 102.20 | 38 | 38 |
| 06.11.2025 | 86.40 | 94.50 | 86.40 | 94.50 | 22 | 20 |
| 04.11.2025 | 94.20 | 94.20 | 94.20 | 94.20 | 1 577 | 1 486 |
| 31.10.2025 | 84.10 | 84.10 | 84.10 | 84.10 | 12 | 10 |
| 23.10.2025 | 80.80 | 80.80 | 80.80 | 80.80 | 12 | 10 |
| 17.10.2025 | 98.00 | 98.00 | 98.00 | 98.00 | 40 | 39 |
| 15.10.2025 | 74.20 | 74.20 | 71.40 | 71.40 | 100 | 73 |
| 14.10.2025 | 78.00 | 78.00 | 78.00 | 78.00 | 35 | 27 |
| 13.10.2025 | 70.70 | 70.70 | 68.10 | 70.50 | 325 | 225 |
| 10.10.2025 | 58.00 | 60.10 | 58.00 | 60.10 | 720 | 431 |
| 09.10.2025 | 59.40 | 59.40 | 59.40 | 59.40 | 30 | 18 |
| 08.10.2025 | 66.00 | 66.00 | 66.00 | 66.00 | 100 | 66 |
| 02.10.2025 | 68.50 | 68.50 | 68.50 | 68.50 | 50 | 34 |
| 01.10.2025 | 96.20 | 96.20 | 88.30 | 88.30 | 130 | 123 |
| 24.09.2025 | 104.00 | 105.80 | 104.00 | 105.80 | 575 | 603 |
| 16.09.2025 | 107.20 | 110.00 | 107.20 | 110.00 | 15 | 16 |
| 05.09.2025 | 106.00 | 106.00 | 106.00 | 106.00 | 10 | 11 |
| 02.09.2025 | 105.80 | 105.80 | 105.80 | 105.80 | 30 | 32 |
| 01.09.2025 | 87.40 | 87.40 | 87.40 | 87.40 | 61 | 53 |
| 28.08.2025 | 87.40 | 87.40 | 84.90 | 84.90 | 82 | 71 |
| 26.08.2025 | 85.00 | 85.00 | 80.00 | 80.00 | 72 | 59 |
| 18.08.2025 | 75.50 | 75.50 | 75.50 | 75.50 | 61 | 46 |
| 06.08.2025 | 94.50 | 94.50 | 94.50 | 94.50 | 100 | 95 |
| 01.08.2025 | 99.10 | 107.20 | 99.10 | 106.60 | 85 | 89 |
| 28.07.2025 | 75.50 | 75.60 | 75.50 | 75.60 | 73 | 55 |
| 25.07.2025 | 85.20 | 85.20 | 85.20 | 85.20 | 10 | 9 |
| 24.07.2025 | 70.00 | 70.00 | 70.00 | 70.00 | 10 | 7 |
| 21.07.2025 | 76.70 | 80.00 | 76.70 | 80.00 | 110 | 85 |
| 18.07.2025 | 69.90 | 75.90 | 69.90 | 75.90 | 927 | 703 |
| 17.07.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 55 | 44 |
Biznesradar bez reklam? Sprawdź BR Plus
