Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX86876
135.00+21.40(+18.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 109.40 | 135.00 | 109.20 | 135.00 | 560 | 632 |
| 05.03.2026 | 102.20 | 103.00 | 102.20 | 103.00 | 100 | 103 |
| 04.03.2026 | 113.40 | 113.40 | 100.60 | 102.00 | 366 | 388 |
| 03.03.2026 | 101.60 | 126.60 | 101.60 | 126.60 | 1 032 | 1 241 |
| 02.03.2026 | 77.70 | 80.00 | 77.00 | 78.60 | 805 | 625 |
| 27.02.2026 | 53.10 | 56.90 | 52.50 | 56.90 | 234 | 131 |
| 26.02.2026 | 61.30 | 61.30 | 53.40 | 55.00 | 1 303 | 734 |
| 25.02.2026 | 59.10 | 59.10 | 59.10 | 59.10 | 113 | 67 |
| 24.02.2026 | 69.30 | 69.50 | 62.10 | 62.10 | 5 700 | 3 920 |
| 23.02.2026 | 59.40 | 64.70 | 59.40 | 64.70 | 6 650 | 3 996 |
| 20.02.2026 | 61.40 | 62.50 | 56.30 | 56.30 | 8 006 | 4 673 |
| 19.02.2026 | 65.80 | 65.80 | 65.80 | 65.80 | 350 | 230 |
| 18.02.2026 | 60.80 | 60.80 | 54.00 | 54.00 | 4 020 | 2 179 |
| 17.02.2026 | 76.00 | 76.00 | 69.00 | 69.00 | 1 070 | 786 |
| 16.02.2026 | 69.90 | 71.90 | 69.90 | 71.90 | 3 010 | 2 152 |
| 13.02.2026 | 73.00 | 74.20 | 72.10 | 74.00 | 4 904 | 3 553 |
| 12.02.2026 | 62.60 | 63.40 | 57.80 | 62.70 | 2 379 | 1 499 |
| 11.02.2026 | 68.90 | 71.60 | 67.90 | 67.90 | 3 022 | 2 076 |
| 10.02.2026 | 68.00 | 68.00 | 68.00 | 68.00 | 22 | 15 |
| 09.02.2026 | 70.90 | 76.30 | 70.90 | 73.40 | 40 | 29 |
| 06.02.2026 | 87.70 | 87.70 | 79.10 | 79.10 | 594 | 512 |
| 05.02.2026 | 83.30 | 93.40 | 83.30 | 92.00 | 672 | 612 |
| 04.02.2026 | 80.40 | 80.40 | 78.50 | 78.50 | 115 | 91 |
| 03.02.2026 | 63.50 | 68.30 | 63.50 | 68.30 | 244 | 161 |
| 02.02.2026 | 92.00 | 92.00 | 77.30 | 77.30 | 40 | 35 |
| 30.01.2026 | 87.40 | 90.10 | 86.50 | 86.50 | 19 | 17 |
| 29.01.2026 | 85.00 | 85.00 | 84.20 | 84.50 | 326 | 275 |
| 27.01.2026 | 70.60 | 70.60 | 68.70 | 70.00 | 1 924 | 1 338 |
| 26.01.2026 | 73.80 | 73.80 | 67.90 | 67.90 | 150 | 108 |
| 23.01.2026 | 74.10 | 75.40 | 72.00 | 72.00 | 1 629 | 1 197 |
| 22.01.2026 | 72.70 | 72.70 | 72.70 | 72.70 | 30 | 22 |
| 21.01.2026 | 83.70 | 84.30 | 83.70 | 84.30 | 6 690 | 5 634 |
| 20.01.2026 | 78.60 | 84.90 | 78.60 | 82.10 | 245 | 198 |
| 19.01.2026 | 70.70 | 71.60 | 65.00 | 68.70 | 1 882 | 1 292 |
| 16.01.2026 | 54.20 | 57.80 | 53.70 | 57.80 | 845 | 480 |
| 15.01.2026 | 55.60 | 57.30 | 53.70 | 54.30 | 575 | 319 |
| 14.01.2026 | 52.80 | 55.70 | 52.80 | 53.70 | 1 283 | 706 |
| 13.01.2026 | 50.60 | 52.60 | 46.55 | 49.75 | 2 511 | 1 221 |
| 12.01.2026 | 54.50 | 54.50 | 50.50 | 51.90 | 707 | 371 |
| 09.01.2026 | 62.20 | 62.20 | 56.60 | 61.50 | 638 | 378 |
| 08.01.2026 | 60.30 | 66.30 | 60.30 | 62.20 | 2 304 | 1 489 |
| 07.01.2026 | 67.50 | 68.20 | 64.00 | 65.00 | 7 308 | 4 796 |
| 05.01.2026 | 80.30 | 81.70 | 76.20 | 76.20 | 1 119 | 888 |
| 02.01.2026 | 88.20 | 88.20 | 88.20 | 88.20 | 70 | 62 |
| 30.12.2025 | 88.10 | 88.10 | 85.20 | 85.20 | 76 | 65 |
| 29.12.2025 | 98.90 | 99.80 | 97.70 | 97.70 | 376 | 372 |
| 23.12.2025 | 97.90 | 97.90 | 97.90 | 97.90 | 20 | 20 |
| 18.12.2025 | 114.00 | 114.00 | 114.00 | 114.00 | 15 | 17 |
| 16.12.2025 | 106.00 | 110.00 | 104.00 | 110.00 | 870 | 925 |
| 15.12.2025 | 99.80 | 99.80 | 99.60 | 99.60 | 200 | 199 |
Biznesradar bez reklam? Sprawdź BR Plus
