Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX82677
107.60+15.10(+16.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 89.50 | 114.40 | 86.60 | 107.60 | 5 170 | 5 039 |
| 05.03.2026 | 85.80 | 91.50 | 72.50 | 91.50 | 3 092 | 2 421 |
| 04.03.2026 | 93.60 | 93.60 | 78.40 | 78.40 | 6 903 | 5 617 |
| 03.03.2026 | 79.00 | 103.80 | 77.50 | 103.40 | 4 990 | 4 745 |
| 02.03.2026 | 54.90 | 61.60 | 49.70 | 59.80 | 6 892 | 3 907 |
| 27.02.2026 | 32.00 | 36.85 | 27.55 | 32.70 | 5 984 | 1 854 |
| 26.02.2026 | 40.50 | 40.70 | 31.85 | 33.40 | 4 432 | 1 566 |
| 25.02.2026 | 41.00 | 42.80 | 37.55 | 39.20 | 4 352 | 1 707 |
| 24.02.2026 | 47.05 | 49.20 | 42.95 | 42.95 | 1 647 | 768 |
| 23.02.2026 | 41.60 | 44.05 | 37.00 | 44.05 | 8 619 | 3 498 |
| 20.02.2026 | 42.35 | 45.00 | 32.40 | 35.50 | 8 398 | 3 413 |
| 19.02.2026 | 36.65 | 46.15 | 36.65 | 43.85 | 5 553 | 2 395 |
| 18.02.2026 | 39.20 | 41.00 | 33.45 | 34.35 | 8 480 | 3 127 |
| 17.02.2026 | 54.70 | 54.90 | 48.40 | 49.70 | 2 528 | 1 295 |
| 16.02.2026 | 44.80 | 51.70 | 44.80 | 51.70 | 1 364 | 668 |
| 13.02.2026 | 50.90 | 54.40 | 48.00 | 51.40 | 6 603 | 3 413 |
| 12.02.2026 | 41.65 | 43.45 | 35.55 | 42.20 | 6 826 | 2 605 |
| 11.02.2026 | 47.15 | 52.00 | 45.80 | 52.00 | 3 578 | 1 753 |
| 10.02.2026 | 47.75 | 47.80 | 42.40 | 44.85 | 3 913 | 1 797 |
| 09.02.2026 | 50.70 | 57.20 | 48.40 | 48.40 | 2 765 | 1 476 |
| 06.02.2026 | 69.00 | 70.80 | 58.50 | 58.50 | 2 529 | 1 664 |
| 05.02.2026 | 62.90 | 74.20 | 61.30 | 71.30 | 730 | 490 |
| 04.02.2026 | 53.80 | 61.30 | 51.70 | 59.40 | 2 391 | 1 346 |
| 03.02.2026 | 43.55 | 57.00 | 42.00 | 57.00 | 3 313 | 1 661 |
| 02.02.2026 | 70.40 | 70.40 | 52.20 | 55.10 | 2 895 | 1 736 |
| 30.01.2026 | 69.80 | 69.80 | 64.00 | 65.60 | 5 279 | 3 556 |
| 29.01.2026 | 59.30 | 74.30 | 56.30 | 72.70 | 5 402 | 3 563 |
| 28.01.2026 | 49.55 | 58.10 | 49.55 | 54.50 | 2 463 | 1 335 |
| 27.01.2026 | 48.00 | 52.00 | 47.95 | 50.70 | 849 | 423 |
| 26.01.2026 | 51.00 | 54.10 | 47.05 | 49.85 | 557 | 284 |
| 23.01.2026 | 52.80 | 54.30 | 49.50 | 49.70 | 2 626 | 1 376 |
| 22.01.2026 | 51.70 | 55.20 | 49.50 | 52.30 | 1 704 | 888 |
| 21.01.2026 | 62.90 | 73.60 | 61.50 | 61.80 | 5 011 | 3 308 |
| 20.01.2026 | 57.90 | 65.60 | 57.00 | 59.50 | 5 576 | 3 390 |
| 19.01.2026 | 49.85 | 50.40 | 44.10 | 48.75 | 9 609 | 4 572 |
| 16.01.2026 | 34.50 | 38.00 | 33.00 | 36.50 | 4 803 | 1 705 |
| 15.01.2026 | 35.20 | 36.55 | 33.25 | 34.30 | 3 256 | 1 130 |
| 14.01.2026 | 29.35 | 35.00 | 28.50 | 35.00 | 5 825 | 1 890 |
| 13.01.2026 | 29.25 | 32.00 | 25.60 | 29.00 | 2 556 | 711 |
| 12.01.2026 | 33.55 | 33.55 | 29.95 | 31.40 | 252 | 78 |
| 09.01.2026 | 41.35 | 41.60 | 35.75 | 37.00 | 482 | 182 |
| 08.01.2026 | 42.10 | 44.60 | 39.65 | 41.80 | 399 | 168 |
| 07.01.2026 | 47.70 | 47.70 | 43.90 | 44.85 | 285 | 131 |
| 05.01.2026 | 58.20 | 58.20 | 55.60 | 55.60 | 47 | 27 |
| 17.12.2025 | 86.00 | 87.60 | 86.00 | 87.60 | 160 | 139 |
| 16.12.2025 | 89.20 | 89.20 | 89.20 | 89.20 | 18 | 16 |
| 15.12.2025 | 80.00 | 81.00 | 78.50 | 81.00 | 265 | 211 |
| 11.12.2025 | 79.40 | 79.40 | 79.40 | 79.40 | 80 | 64 |
| 21.11.2025 | 129.40 | 131.60 | 129.40 | 131.60 | 185 | 240 |
| 10.11.2025 | 97.00 | 97.00 | 97.00 | 97.00 | 15 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus
