Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX82685
81.10-10.60(-11.56%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.12.2025 | 92.00 | 92.00 | 81.10 | 81.10 | 10 | 9 |
| 05.12.2025 | 96.90 | 96.90 | 96.90 | 96.90 | 6 | 6 |
| 01.12.2025 | 108.60 | 113.00 | 108.60 | 113.00 | 116 | 127 |
| 25.11.2025 | 122.60 | 122.60 | 119.00 | 119.00 | 1 000 | 1 208 |
| 24.11.2025 | 122.00 | 122.00 | 122.00 | 122.00 | 85 | 104 |
| 18.11.2025 | 125.20 | 125.20 | 125.20 | 125.20 | 9 | 11 |
| 14.11.2025 | 101.20 | 108.80 | 101.20 | 108.80 | 21 | 22 |
| 12.11.2025 | 80.00 | 80.00 | 80.00 | 80.00 | 12 | 10 |
| 10.11.2025 | 101.40 | 102.00 | 96.90 | 97.50 | 2 000 | 1 989 |
| 06.11.2025 | 97.00 | 97.00 | 96.90 | 96.90 | 575 | 558 |
| 05.11.2025 | 104.80 | 104.80 | 95.70 | 95.70 | 625 | 607 |
| 04.11.2025 | 107.40 | 107.40 | 104.00 | 104.00 | 185 | 196 |
| 03.11.2025 | 94.80 | 94.80 | 94.80 | 94.80 | 25 | 24 |
| 31.10.2025 | 97.00 | 99.80 | 94.90 | 98.70 | 2 245 | 2 229 |
| 30.10.2025 | 94.30 | 94.30 | 94.00 | 94.00 | 1 000 | 942 |
| 29.10.2025 | 90.60 | 90.60 | 90.60 | 90.60 | 10 | 9 |
| 24.10.2025 | 90.70 | 90.70 | 90.70 | 90.70 | 20 | 18 |
| 21.10.2025 | 87.40 | 87.40 | 87.40 | 87.40 | 25 | 22 |
| 17.10.2025 | 105.80 | 108.00 | 105.80 | 108.00 | 131 | 139 |
| 16.10.2025 | 93.00 | 93.00 | 88.40 | 88.40 | 58 | 53 |
| 15.10.2025 | 86.50 | 90.00 | 85.60 | 89.00 | 164 | 144 |
| 14.10.2025 | 91.70 | 99.00 | 88.50 | 88.50 | 2 379 | 2 229 |
| 13.10.2025 | 82.70 | 86.30 | 79.40 | 83.80 | 140 | 116 |
| 10.10.2025 | 71.80 | 75.80 | 71.80 | 73.60 | 211 | 156 |
| 09.10.2025 | 70.90 | 73.00 | 66.30 | 71.50 | 340 | 238 |
| 08.10.2025 | 78.80 | 78.80 | 72.30 | 72.30 | 255 | 191 |
| 07.10.2025 | 84.00 | 84.00 | 79.80 | 79.80 | 83 | 67 |
| 06.10.2025 | 86.00 | 87.20 | 79.80 | 81.80 | 87 | 72 |
| 03.10.2025 | 79.40 | 83.80 | 79.40 | 83.00 | 64 | 52 |
| 02.10.2025 | 87.80 | 89.00 | 78.50 | 82.00 | 305 | 251 |
| 01.10.2025 | 105.20 | 105.20 | 93.20 | 95.90 | 317 | 314 |
| 30.09.2025 | 108.80 | 108.80 | 108.80 | 108.80 | 12 | 13 |
| 26.09.2025 | 115.40 | 115.40 | 110.80 | 110.80 | 512 | 590 |
| 25.09.2025 | 116.60 | 125.60 | 116.60 | 121.80 | 711 | 864 |
| 24.09.2025 | 113.20 | 113.20 | 113.20 | 113.20 | 80 | 91 |
| 22.09.2025 | 123.40 | 123.40 | 123.40 | 123.40 | 80 | 99 |
| 19.09.2025 | 112.80 | 116.40 | 109.40 | 116.40 | 107 | 122 |
| 18.09.2025 | 113.80 | 113.80 | 113.80 | 113.80 | 11 | 13 |
| 16.09.2025 | 117.20 | 117.20 | 117.20 | 117.20 | 18 | 21 |
| 15.09.2025 | 106.00 | 106.00 | 106.00 | 106.00 | 92 | 98 |
| 11.09.2025 | 113.40 | 113.40 | 113.40 | 113.40 | 40 | 45 |
| 10.09.2025 | 108.00 | 108.00 | 108.00 | 108.00 | 92 | 99 |
| 09.09.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 40 | 43 |
| 08.09.2025 | 110.40 | 110.40 | 110.40 | 110.40 | 18 | 20 |
| 05.09.2025 | 119.00 | 119.00 | 119.00 | 119.00 | 15 | 18 |
| 03.09.2025 | 114.00 | 114.20 | 114.00 | 114.20 | 241 | 275 |
| 02.09.2025 | 109.40 | 119.80 | 109.40 | 115.80 | 214 | 246 |
| 01.09.2025 | 101.60 | 101.60 | 98.90 | 98.90 | 504 | 499 |
| 29.08.2025 | 100.80 | 104.80 | 100.40 | 104.00 | 563 | 584 |
| 28.08.2025 | 93.20 | 98.20 | 93.20 | 98.20 | 56 | 54 |
Biznesradar bez reklam? Sprawdź BR Plus
