Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX86884
91.40+10.40(+12.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.06.2026 | 84.50 | 84.50 | 84.50 | 84.50 | 20 | 17 |
| 22.06.2026 | 72.00 | 72.00 | 72.00 | 72.00 | 20 | 14 |
| 12.06.2026 | 98.50 | 99.30 | 95.00 | 95.00 | 32 | 31 |
| 08.06.2026 | 100.00 | 100.00 | 100.00 | 100.00 | 60 | 60 |
| 03.06.2026 | 79.50 | 81.10 | 79.50 | 81.10 | 85 | 68 |
| 01.06.2026 | 82.40 | 82.40 | 82.40 | 82.40 | 20 | 16 |
| 27.05.2026 | 63.40 | 63.40 | 63.40 | 63.40 | 30 | 19 |
| 26.05.2026 | 65.60 | 69.40 | 65.60 | 67.90 | 95 | 64 |
| 25.05.2026 | 70.60 | 70.60 | 66.70 | 66.70 | 55 | 37 |
| 21.05.2026 | 95.60 | 97.50 | 95.60 | 97.50 | 28 | 27 |
| 20.05.2026 | 93.80 | 93.80 | 93.80 | 93.80 | 20 | 19 |
| 19.05.2026 | 101.60 | 101.60 | 101.60 | 101.60 | 25 | 25 |
| 15.05.2026 | 118.00 | 118.00 | 118.00 | 118.00 | 30 | 35 |
| 14.05.2026 | 102.00 | 103.00 | 102.00 | 103.00 | 120 | 123 |
| 13.05.2026 | 115.40 | 117.40 | 112.60 | 117.40 | 400 | 462 |
| 12.05.2026 | 114.80 | 117.00 | 114.40 | 116.40 | 400 | 463 |
| 11.05.2026 | 109.00 | 110.00 | 106.80 | 108.40 | 400 | 434 |
| 08.05.2026 | 104.60 | 105.20 | 101.20 | 105.20 | 222 | 229 |
| 07.05.2026 | 84.40 | 90.20 | 84.20 | 90.20 | 223 | 197 |
| 06.05.2026 | 79.40 | 79.40 | 79.40 | 79.40 | 55 | 44 |
| 24.04.2026 | 117.40 | 117.40 | 116.00 | 116.00 | 50 | 58 |
| 17.04.2026 | 111.80 | 111.80 | 91.60 | 91.60 | 439 | 476 |
| 16.04.2026 | 120.00 | 120.00 | 114.60 | 118.40 | 239 | 282 |
| 09.04.2026 | 127.00 | 132.60 | 127.00 | 132.60 | 45 | 59 |
| 08.04.2026 | 120.00 | 121.20 | 120.00 | 121.20 | 45 | 54 |
| 07.04.2026 | 160.00 | 160.00 | 160.00 | 160.00 | 50 | 80 |
| 25.03.2026 | 164.00 | 164.00 | 164.00 | 164.00 | 9 | 15 |
| 24.03.2026 | 186.80 | 186.80 | 186.80 | 186.80 | 9 | 17 |
| 23.03.2026 | 212.50 | 212.50 | 212.50 | 212.50 | 10 | 21 |
| 20.03.2026 | 176.60 | 176.60 | 176.60 | 176.60 | 10 | 18 |
| 19.03.2026 | 172.20 | 173.80 | 172.20 | 173.80 | 70 | 121 |
| 11.03.2026 | 138.20 | 141.60 | 138.20 | 141.60 | 15 | 21 |
| 10.03.2026 | 128.00 | 132.20 | 122.80 | 122.80 | 35 | 44 |
| 09.03.2026 | 170.40 | 170.40 | 153.80 | 153.80 | 120 | 202 |
| 06.03.2026 | 145.40 | 150.40 | 143.20 | 147.00 | 165 | 245 |
| 05.03.2026 | 130.40 | 130.40 | 130.40 | 130.40 | 4 | 5 |
| 04.03.2026 | 115.40 | 115.40 | 115.40 | 115.40 | 6 | 7 |
| 03.03.2026 | 118.60 | 142.80 | 118.00 | 142.80 | 250 | 331 |
| 02.03.2026 | 96.10 | 100.20 | 89.40 | 95.60 | 255 | 247 |
| 26.02.2026 | 71.00 | 71.00 | 71.00 | 71.00 | 162 | 115 |
| 24.02.2026 | 84.70 | 84.70 | 83.80 | 84.00 | 458 | 384 |
| 23.02.2026 | 78.60 | 79.90 | 74.90 | 79.90 | 650 | 500 |
| 20.02.2026 | 78.00 | 78.00 | 73.80 | 73.80 | 468 | 350 |
| 12.02.2026 | 76.80 | 76.80 | 74.60 | 74.60 | 970 | 732 |
| 11.02.2026 | 87.60 | 88.90 | 87.60 | 88.90 | 45 | 40 |
| 10.02.2026 | 85.80 | 85.80 | 85.80 | 85.80 | 10 | 9 |
| 06.02.2026 | 105.20 | 105.20 | 98.00 | 98.00 | 75 | 75 |
| 05.02.2026 | 98.70 | 110.60 | 98.10 | 110.60 | 105 | 108 |
| 30.01.2026 | 105.60 | 105.60 | 105.60 | 105.60 | 50 | 53 |
| 29.01.2026 | 97.00 | 105.40 | 97.00 | 105.40 | 132 | 134 |
Biznesradar bez reklam? Sprawdź BR Plus
