Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX82644
22.00-4.75(-17.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.01.2026 | 25.65 | 28.00 | 22.00 | 22.00 | 14 306 | 3 641 |
| 12.01.2026 | 32.30 | 32.70 | 25.35 | 26.60 | 6 518 | 1 810 |
| 09.01.2026 | 36.45 | 36.65 | 31.30 | 33.15 | 7 495 | 2 526 |
| 08.01.2026 | 37.85 | 41.60 | 34.90 | 36.60 | 15 888 | 6 114 |
| 07.01.2026 | 42.00 | 42.95 | 38.85 | 40.00 | 206 | 84 |
| 05.01.2026 | 56.20 | 56.20 | 50.10 | 50.10 | 3 924 | 2 001 |
| 05.12.2025 | 88.40 | 88.40 | 88.40 | 88.40 | 5 | 4 |
| 01.12.2025 | 104.80 | 104.80 | 104.80 | 104.80 | 15 | 16 |
| 24.11.2025 | 116.00 | 121.20 | 116.00 | 121.20 | 15 | 18 |
| 21.11.2025 | 132.40 | 132.40 | 132.40 | 132.40 | 30 | 40 |
| 14.11.2025 | 100.60 | 100.60 | 100.60 | 100.60 | 2 | 2 |
| 12.11.2025 | 69.60 | 71.50 | 69.60 | 71.50 | 200 | 141 |
| 14.10.2025 | 82.00 | 82.00 | 82.00 | 82.00 | 6 | 5 |
| 13.10.2025 | 72.10 | 78.30 | 72.10 | 77.90 | 441 | 331 |
| 10.10.2025 | 62.70 | 64.00 | 62.70 | 64.00 | 221 | 140 |
| 09.10.2025 | 62.10 | 62.10 | 62.10 | 62.10 | 10 | 6 |
| 02.10.2025 | 79.50 | 79.50 | 79.50 | 79.50 | 20 | 16 |
| 01.10.2025 | 86.10 | 86.10 | 86.10 | 86.10 | 18 | 16 |
| 26.09.2025 | 105.40 | 105.40 | 105.40 | 105.40 | 18 | 19 |
| 25.09.2025 | 112.80 | 112.80 | 112.80 | 112.80 | 16 | 18 |
| 24.09.2025 | 108.80 | 108.80 | 108.80 | 108.80 | 16 | 17 |
| 13.08.2025 | 85.70 | 85.70 | 85.70 | 85.70 | 33 | 28 |
| 07.08.2025 | 83.90 | 83.90 | 80.60 | 80.60 | 168 | 140 |
| 06.08.2025 | 100.20 | 100.20 | 100.20 | 100.20 | 15 | 15 |
| 28.07.2025 | 82.20 | 82.20 | 82.20 | 82.20 | 150 | 123 |
| 24.07.2025 | 79.70 | 79.70 | 79.70 | 79.70 | 20 | 16 |
| 10.07.2025 | 69.80 | 70.90 | 69.80 | 70.90 | 200 | 141 |
| 04.07.2025 | 101.80 | 107.00 | 101.80 | 107.00 | 234 | 244 |
| 24.06.2025 | 107.60 | 109.20 | 107.60 | 109.20 | 740 | 802 |
| 20.06.2025 | 126.60 | 126.60 | 126.60 | 126.60 | 360 | 456 |
| 18.06.2025 | 124.80 | 124.80 | 124.80 | 124.80 | 14 | 17 |
| 16.06.2025 | 113.60 | 116.00 | 110.80 | 110.80 | 125 | 142 |
| 13.06.2025 | 122.40 | 122.40 | 122.40 | 122.40 | 8 | 10 |
| 12.06.2025 | 105.80 | 112.00 | 105.80 | 107.00 | 821 | 903 |
| 11.06.2025 | 96.80 | 96.80 | 96.50 | 96.50 | 138 | 133 |
| 10.06.2025 | 95.30 | 95.30 | 92.10 | 92.10 | 47 | 45 |
| 09.06.2025 | 88.70 | 89.40 | 88.30 | 89.40 | 42 | 37 |
| 06.06.2025 | 85.30 | 85.40 | 83.20 | 83.20 | 73 | 62 |
| 05.06.2025 | 82.00 | 82.00 | 81.10 | 81.10 | 26 | 21 |
Biznesradar bez reklam? Sprawdź BR Plus
