Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX82685
48.60-5.40(-10.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 49.45 | 49.45 | 47.75 | 48.60 | 400 | 194 |
| 03.06.2026 | 47.00 | 54.80 | 47.00 | 54.00 | 3 031 | 1 619 |
| 02.06.2026 | 36.50 | 41.50 | 29.60 | 41.50 | 842 | 268 |
| 01.06.2026 | 40.20 | 46.10 | 32.35 | 46.10 | 3 275 | 1 176 |
| 29.05.2026 | 40.65 | 41.20 | 38.60 | 40.70 | 753 | 303 |
| 28.05.2026 | 39.40 | 44.80 | 38.90 | 44.10 | 495 | 213 |
| 27.05.2026 | 31.95 | 38.25 | 29.00 | 37.15 | 2 011 | 657 |
| 26.05.2026 | 32.20 | 37.15 | 30.65 | 35.75 | 6 119 | 2 060 |
| 25.05.2026 | 37.20 | 38.80 | 29.25 | 29.80 | 2 785 | 883 |
| 19.05.2026 | 71.50 | 71.50 | 61.00 | 61.70 | 123 | 78 |
| 18.05.2026 | 88.90 | 88.90 | 70.20 | 70.20 | 169 | 126 |
| 15.05.2026 | 86.70 | 89.40 | 85.50 | 89.40 | 179 | 158 |
| 13.05.2026 | 79.50 | 84.80 | 79.50 | 84.80 | 311 | 256 |
| 12.05.2026 | 86.40 | 86.40 | 80.60 | 82.00 | 174 | 146 |
| 11.05.2026 | 75.10 | 75.10 | 74.90 | 74.90 | 29 | 22 |
| 08.05.2026 | 69.90 | 70.80 | 67.30 | 67.30 | 87 | 61 |
| 07.05.2026 | 46.80 | 56.70 | 45.55 | 56.70 | 252 | 127 |
| 06.05.2026 | 58.80 | 59.10 | 40.15 | 49.35 | 1 192 | 531 |
| 05.05.2026 | 88.80 | 88.80 | 76.30 | 76.30 | 186 | 151 |
| 04.05.2026 | 75.40 | 75.40 | 73.50 | 73.50 | 97 | 72 |
| 30.04.2026 | 82.30 | 82.30 | 82.30 | 82.30 | 37 | 30 |
| 29.04.2026 | 92.20 | 92.20 | 90.90 | 90.90 | 40 | 37 |
| 28.04.2026 | 88.40 | 88.40 | 88.40 | 88.40 | 10 | 9 |
| 22.04.2026 | 74.60 | 79.00 | 74.60 | 79.00 | 200 | 153 |
| 21.04.2026 | 67.40 | 68.40 | 64.00 | 68.40 | 882 | 580 |
| 20.04.2026 | 73.10 | 74.10 | 73.10 | 74.10 | 900 | 662 |
| 17.04.2026 | 56.90 | 56.90 | 56.10 | 56.10 | 250 | 142 |
| 15.04.2026 | 86.70 | 88.10 | 85.00 | 85.60 | 1 245 | 1 083 |
| 14.04.2026 | 89.70 | 90.00 | 87.00 | 87.00 | 686 | 610 |
| 10.04.2026 | 96.50 | 97.30 | 89.50 | 93.20 | 790 | 748 |
| 09.04.2026 | 97.40 | 98.40 | 97.40 | 98.40 | 140 | 137 |
| 07.04.2026 | 129.00 | 130.60 | 129.00 | 130.60 | 800 | 1 038 |
| 01.04.2026 | 126.20 | 129.00 | 126.20 | 129.00 | 2 200 | 2 807 |
| 31.03.2026 | 145.60 | 145.60 | 143.60 | 143.60 | 200 | 289 |
| 25.03.2026 | 132.00 | 134.20 | 132.00 | 134.20 | 800 | 1 065 |
| 23.03.2026 | 178.00 | 179.00 | 137.40 | 138.40 | 5 600 | 9 747 |
| 20.03.2026 | 128.40 | 160.20 | 128.40 | 159.00 | 5 192 | 8 273 |
| 19.03.2026 | 137.20 | 142.00 | 137.20 | 142.00 | 45 | 63 |
| 18.03.2026 | 96.20 | 96.20 | 96.00 | 96.00 | 340 | 327 |
| 17.03.2026 | 112.60 | 112.60 | 112.60 | 112.60 | 50 | 56 |
| 16.03.2026 | 115.00 | 119.60 | 115.00 | 118.00 | 464 | 547 |
| 13.03.2026 | 118.40 | 121.00 | 108.20 | 114.00 | 545 | 641 |
| 12.03.2026 | 111.20 | 118.20 | 107.00 | 113.40 | 1 015 | 1 137 |
| 11.03.2026 | 103.20 | 107.60 | 103.20 | 103.20 | 440 | 458 |
| 10.03.2026 | 92.00 | 99.80 | 91.00 | 99.50 | 3 705 | 3 409 |
| 09.03.2026 | 136.80 | 137.80 | 122.00 | 124.60 | 445 | 557 |
| 06.03.2026 | 99.60 | 117.60 | 99.60 | 109.00 | 411 | 466 |
| 05.03.2026 | 79.80 | 95.80 | 78.70 | 95.80 | 391 | 337 |
| 04.03.2026 | 89.00 | 89.00 | 87.80 | 87.80 | 129 | 113 |
| 03.03.2026 | 83.30 | 108.00 | 83.30 | 108.00 | 221 | 216 |
Biznesradar bez reklam? Sprawdź BR Plus
