Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX82685
68.40-1.40(-2.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 61.40 | 64.30 | 57.10 | 64.30 | 2 556 | 1 570 |
| 27.02.2026 | 35.50 | 39.50 | 32.55 | 38.55 | 3 567 | 1 327 |
| 26.02.2026 | 44.55 | 44.55 | 36.30 | 39.00 | 2 439 | 913 |
| 25.02.2026 | 47.55 | 47.55 | 47.55 | 47.55 | 50 | 24 |
| 24.02.2026 | 51.20 | 52.50 | 46.30 | 46.30 | 422 | 214 |
| 23.02.2026 | 45.05 | 48.15 | 45.05 | 48.15 | 205 | 93 |
| 20.02.2026 | 47.80 | 48.00 | 36.15 | 40.00 | 870 | 394 |
| 19.02.2026 | 40.80 | 49.00 | 40.80 | 48.40 | 2 347 | 1 080 |
| 18.02.2026 | 43.40 | 44.55 | 38.00 | 38.00 | 1 291 | 529 |
| 17.02.2026 | 58.70 | 60.00 | 52.40 | 56.50 | 229 | 131 |
| 13.02.2026 | 55.80 | 60.00 | 55.80 | 57.70 | 23 | 13 |
| 12.02.2026 | 44.60 | 44.75 | 40.00 | 40.00 | 1 253 | 536 |
| 11.02.2026 | 51.90 | 51.90 | 50.80 | 51.50 | 453 | 233 |
| 10.02.2026 | 51.00 | 51.00 | 48.30 | 49.85 | 638 | 314 |
| 09.02.2026 | 52.60 | 52.60 | 52.50 | 52.50 | 200 | 105 |
| 06.02.2026 | 62.90 | 62.90 | 62.90 | 62.90 | 50 | 31 |
| 05.02.2026 | 78.80 | 78.80 | 78.80 | 78.80 | 30 | 24 |
| 04.02.2026 | 63.70 | 63.70 | 63.70 | 63.70 | 216 | 138 |
| 03.02.2026 | 49.50 | 52.30 | 46.50 | 52.30 | 1 016 | 496 |
| 29.01.2026 | 61.60 | 68.10 | 61.60 | 66.30 | 280 | 187 |
| 28.01.2026 | 60.00 | 60.00 | 60.00 | 60.00 | 70 | 42 |
| 26.01.2026 | 55.00 | 58.30 | 55.00 | 58.30 | 100 | 57 |
| 23.01.2026 | 57.90 | 57.90 | 55.40 | 55.40 | 1 112 | 635 |
| 22.01.2026 | 57.30 | 57.30 | 53.80 | 55.80 | 2 150 | 1 166 |
| 21.01.2026 | 66.90 | 73.50 | 65.60 | 65.60 | 260 | 177 |
Biznesradar bez reklam? Sprawdź BR Plus
