Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX82685
109.00+12.30(+12.72%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2026 | 62.00 | 71.90 | 61.60 | 69.20 | 15 096 | 9 421 |
| 19.01.2026 | 48.65 | 54.20 | 48.65 | 50.90 | 272 | 134 |
| 16.01.2026 | 36.90 | 41.60 | 36.90 | 41.60 | 380 | 148 |
| 15.01.2026 | 40.15 | 40.15 | 38.00 | 38.65 | 325 | 128 |
| 14.01.2026 | 33.45 | 39.00 | 32.50 | 38.30 | 2 192 | 792 |
| 13.01.2026 | 34.00 | 36.15 | 31.40 | 33.25 | 2 879 | 945 |
| 12.01.2026 | 40.75 | 40.75 | 33.70 | 35.10 | 8 002 | 2 916 |
| 09.01.2026 | 42.00 | 44.60 | 39.70 | 41.10 | 3 604 | 1 448 |
| 08.01.2026 | 42.75 | 48.05 | 42.75 | 46.85 | 4 144 | 1 843 |
| 07.01.2026 | 50.90 | 50.90 | 47.95 | 47.95 | 4 062 | 1 965 |
| 05.01.2026 | 61.00 | 61.00 | 61.00 | 61.00 | 100 | 61 |
| 23.12.2025 | 81.80 | 81.80 | 81.80 | 81.80 | 30 | 25 |
| 19.12.2025 | 83.40 | 85.20 | 83.40 | 84.40 | 525 | 443 |
| 18.12.2025 | 95.90 | 95.90 | 89.90 | 89.90 | 722 | 665 |
| 17.12.2025 | 87.00 | 92.30 | 87.00 | 92.30 | 922 | 834 |
| 16.12.2025 | 93.50 | 93.50 | 93.50 | 93.50 | 139 | 130 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
