Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX86884
55.20-23.50(-29.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2026 | 85.20 | 85.20 | 77.90 | 79.00 | 2 760 | 2 234 |
| 23.07.2026 | 78.30 | 88.40 | 75.60 | 88.40 | 1 554 | 1 248 |
| 22.07.2026 | 76.60 | 77.10 | 66.40 | 70.30 | 1 286 | 932 |
| 21.07.2026 | 81.40 | 84.80 | 78.90 | 84.80 | 1 114 | 918 |
| 20.07.2026 | 89.00 | 89.00 | 80.50 | 82.30 | 101 | 83 |
| 17.07.2026 | 87.50 | 90.20 | 87.50 | 87.80 | 163 | 144 |
| 16.07.2026 | 79.60 | 88.30 | 79.60 | 87.50 | 190 | 158 |
| 15.07.2026 | 81.70 | 82.10 | 76.80 | 76.80 | 722 | 569 |
| 14.07.2026 | 79.60 | 81.60 | 74.10 | 74.50 | 7 778 | 6 088 |
| 13.07.2026 | 77.20 | 77.70 | 71.70 | 74.00 | 6 140 | 4 572 |
| 10.07.2026 | 72.60 | 80.90 | 70.10 | 75.50 | 9 863 | 7 322 |
| 09.07.2026 | 75.50 | 82.90 | 75.50 | 76.50 | 18 111 | 14 066 |
| 08.07.2026 | 67.50 | 85.00 | 67.50 | 79.30 | 25 123 | 19 404 |
| 07.07.2026 | 44.95 | 56.30 | 43.05 | 56.00 | 11 214 | 5 878 |
| 06.07.2026 | 40.40 | 47.70 | 39.00 | 43.70 | 18 464 | 7 924 |
| 03.07.2026 | 45.60 | 51.80 | 44.50 | 44.50 | 3 336 | 1 666 |
| 02.07.2026 | 50.50 | 52.50 | 50.50 | 52.50 | 7 162 | 3 717 |
| 01.07.2026 | 75.10 | 75.10 | 75.10 | 75.10 | 10 | 8 |
| 24.06.2026 | 93.80 | 93.80 | 91.40 | 91.40 | 8 | 7 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
