Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX82677
47.75-2.10(-4.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 46.40 | 49.80 | 40.05 | 47.75 | 2 888 | 1 309 |
| 03.06.2026 | 42.90 | 50.00 | 42.90 | 50.00 | 6 235 | 2 845 |
| 02.06.2026 | 32.00 | 37.15 | 26.10 | 35.10 | 14 394 | 4 628 |
| 01.06.2026 | 35.20 | 43.35 | 28.65 | 42.70 | 8 728 | 3 102 |
| 29.05.2026 | 35.55 | 38.50 | 33.20 | 37.45 | 6 654 | 2 445 |
| 28.05.2026 | 35.60 | 40.80 | 34.65 | 36.45 | 3 611 | 1 334 |
| 27.05.2026 | 27.90 | 34.05 | 24.00 | 33.00 | 6 059 | 1 722 |
| 26.05.2026 | 28.20 | 32.30 | 26.90 | 31.50 | 3 577 | 1 083 |
| 25.05.2026 | 37.90 | 37.90 | 24.75 | 25.45 | 12 700 | 3 428 |
| 22.05.2026 | 51.00 | 52.90 | 43.95 | 45.65 | 3 487 | 1 675 |
| 21.05.2026 | 54.20 | 61.00 | 46.30 | 55.40 | 2 130 | 1 178 |
| 20.05.2026 | 69.30 | 70.60 | 54.20 | 56.00 | 3 154 | 1 920 |
| 19.05.2026 | 67.50 | 68.20 | 57.10 | 68.20 | 1 314 | 844 |
| 18.05.2026 | 91.60 | 92.30 | 65.50 | 70.40 | 3 886 | 2 950 |
| 15.05.2026 | 74.10 | 85.20 | 72.50 | 84.50 | 2 861 | 2 231 |
| 14.05.2026 | 68.80 | 70.20 | 63.80 | 68.80 | 3 320 | 2 218 |
| 13.05.2026 | 77.80 | 82.40 | 75.70 | 79.50 | 1 617 | 1 272 |
| 12.05.2026 | 80.60 | 82.80 | 76.30 | 82.80 | 3 257 | 2 565 |
| 11.05.2026 | 70.90 | 72.10 | 68.30 | 71.50 | 4 551 | 3 247 |
| 08.05.2026 | 67.00 | 70.00 | 63.40 | 70.00 | 4 824 | 3 200 |
| 07.05.2026 | 44.75 | 53.50 | 42.00 | 53.30 | 2 804 | 1 307 |
| 06.05.2026 | 51.70 | 51.80 | 35.95 | 44.90 | 14 071 | 5 831 |
| 04.05.2026 | 72.80 | 75.00 | 72.80 | 75.00 | 101 | 75 |
| 30.04.2026 | 96.20 | 96.20 | 76.00 | 76.00 | 475 | 389 |
| 29.04.2026 | 84.30 | 84.30 | 84.30 | 84.30 | 65 | 55 |
| 28.04.2026 | 82.60 | 82.60 | 82.60 | 82.60 | 100 | 83 |
| 23.04.2026 | 77.80 | 77.80 | 77.80 | 77.80 | 3 545 | 2 758 |
| 22.04.2026 | 74.00 | 75.70 | 74.00 | 75.70 | 3 575 | 2 706 |
| 20.04.2026 | 71.60 | 71.60 | 66.60 | 66.60 | 100 | 69 |
| 17.04.2026 | 56.10 | 56.10 | 52.20 | 52.20 | 510 | 285 |
| 16.04.2026 | 82.00 | 82.00 | 79.60 | 79.60 | 137 | 111 |
| 14.04.2026 | 85.70 | 85.70 | 82.50 | 82.50 | 87 | 73 |
| 13.04.2026 | 104.00 | 106.80 | 104.00 | 105.20 | 543 | 572 |
| 10.04.2026 | 94.20 | 94.20 | 86.10 | 90.20 | 114 | 102 |
| 09.04.2026 | 93.10 | 96.40 | 93.10 | 95.40 | 136 | 130 |
| 08.04.2026 | 82.50 | 87.00 | 79.00 | 85.10 | 3 606 | 3 082 |
| 07.04.2026 | 121.40 | 126.20 | 111.60 | 126.20 | 1 420 | 1 681 |
| 02.04.2026 | 132.00 | 138.00 | 130.20 | 138.00 | 404 | 537 |
| 01.04.2026 | 116.20 | 122.60 | 116.20 | 118.60 | 782 | 926 |
| 30.03.2026 | 161.80 | 161.80 | 154.00 | 154.00 | 29 | 46 |
| 27.03.2026 | 154.40 | 161.40 | 154.40 | 161.40 | 130 | 202 |
| 26.03.2026 | 140.40 | 148.20 | 140.00 | 143.20 | 481 | 696 |
| 25.03.2026 | 127.60 | 134.60 | 126.80 | 132.80 | 586 | 756 |
| 24.03.2026 | 150.00 | 153.00 | 145.20 | 145.40 | 1 648 | 2 452 |
| 23.03.2026 | 174.00 | 175.60 | 129.00 | 134.00 | 1 523 | 2 101 |
| 20.03.2026 | 125.40 | 151.20 | 124.60 | 151.20 | 2 055 | 2 791 |
| 19.03.2026 | 124.60 | 137.80 | 123.60 | 136.60 | 544 | 729 |
| 18.03.2026 | 92.30 | 110.20 | 89.40 | 107.20 | 4 252 | 4 146 |
| 17.03.2026 | 108.20 | 110.00 | 95.40 | 99.00 | 3 593 | 3 700 |
| 16.03.2026 | 110.40 | 114.40 | 100.60 | 100.60 | 4 928 | 5 367 |
Biznesradar bez reklam? Sprawdź BR Plus
