Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX86884
78.30-2.70(-3.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 84.20 | 84.20 | 80.50 | 81.00 | 269 | 224 |
| 05.01.2026 | 96.00 | 99.00 | 93.40 | 93.40 | 108 | 103 |
| 02.01.2026 | 106.60 | 107.40 | 99.00 | 107.20 | 321 | 333 |
| 30.12.2025 | 112.00 | 112.00 | 102.00 | 102.00 | 227 | 238 |
| 29.12.2025 | 115.60 | 116.60 | 113.00 | 113.00 | 55 | 63 |
| 23.12.2025 | 114.60 | 116.00 | 112.80 | 112.80 | 55 | 63 |
| 22.12.2025 | 113.80 | 117.20 | 112.80 | 117.20 | 56 | 64 |
| 19.12.2025 | 118.20 | 120.20 | 115.00 | 115.00 | 77 | 91 |
| 18.12.2025 | 129.00 | 130.00 | 123.60 | 123.60 | 449 | 578 |
| 17.12.2025 | 121.80 | 127.00 | 120.80 | 127.00 | 678 | 838 |
| 16.12.2025 | 122.00 | 127.40 | 122.00 | 127.40 | 277 | 340 |
| 15.12.2025 | 119.00 | 120.00 | 119.00 | 120.00 | 22 | 26 |
| 12.12.2025 | 110.40 | 116.00 | 109.20 | 116.00 | 59 | 66 |
| 11.12.2025 | 123.80 | 123.80 | 114.20 | 114.20 | 87 | 104 |
| 10.12.2025 | 126.00 | 126.00 | 126.00 | 126.00 | 10 | 13 |
| 09.12.2025 | 123.00 | 123.00 | 123.00 | 123.00 | 10 | 12 |
| 08.12.2025 | 126.60 | 126.60 | 126.60 | 126.60 | 10 | 13 |
| 05.12.2025 | 128.80 | 128.80 | 123.60 | 123.60 | 112 | 139 |
| 04.12.2025 | 135.00 | 136.20 | 133.00 | 133.00 | 122 | 164 |
| 03.12.2025 | 137.80 | 142.40 | 136.80 | 142.40 | 39 | 54 |
| 02.12.2025 | 141.60 | 143.20 | 139.60 | 140.80 | 46 | 65 |
| 01.12.2025 | 142.20 | 147.40 | 141.20 | 147.40 | 86 | 124 |
| 28.11.2025 | 141.00 | 141.00 | 134.60 | 134.60 | 50 | 68 |
| 27.11.2025 | 138.00 | 139.00 | 136.80 | 139.00 | 29 | 40 |
| 26.11.2025 | 146.80 | 150.00 | 144.80 | 144.80 | 45 | 66 |
| 25.11.2025 | 162.20 | 162.20 | 152.80 | 152.80 | 84 | 131 |
| 24.11.2025 | 158.60 | 162.80 | 155.40 | 159.40 | 76 | 121 |
| 21.11.2025 | 173.40 | 173.40 | 165.00 | 168.00 | 100 | 171 |
| 20.11.2025 | 154.80 | 158.60 | 150.80 | 150.80 | 107 | 166 |
| 19.11.2025 | 159.60 | 159.60 | 157.40 | 157.40 | 25 | 40 |
| 18.11.2025 | 162.40 | 162.40 | 162.40 | 162.40 | 10 | 16 |
| 14.11.2025 | 132.20 | 133.40 | 132.20 | 133.40 | 23 | 31 |
| 13.11.2025 | 117.20 | 126.20 | 117.20 | 126.20 | 96 | 116 |
| 12.11.2025 | 119.40 | 119.40 | 112.40 | 114.60 | 103 | 119 |
| 10.11.2025 | 131.00 | 131.00 | 129.80 | 129.80 | 30 | 39 |
| 06.11.2025 | 132.00 | 132.00 | 131.40 | 131.40 | 51 | 67 |
| 05.11.2025 | 141.60 | 141.60 | 127.60 | 127.60 | 61 | 79 |
| 04.11.2025 | 142.60 | 142.80 | 135.00 | 135.00 | 32 | 45 |
| 03.11.2025 | 127.00 | 127.00 | 120.80 | 126.40 | 66 | 82 |
| 31.10.2025 | 130.00 | 132.40 | 130.00 | 132.40 | 33 | 43 |
| 30.10.2025 | 128.00 | 128.00 | 128.00 | 128.00 | 11 | 14 |
| 29.10.2025 | 121.40 | 126.00 | 121.40 | 126.00 | 44 | 54 |
| 28.10.2025 | 121.40 | 121.40 | 118.40 | 118.40 | 22 | 26 |
| 27.10.2025 | 118.60 | 121.60 | 118.60 | 118.60 | 33 | 39 |
| 24.10.2025 | 121.00 | 121.00 | 120.40 | 120.40 | 22 | 27 |
| 23.10.2025 | 122.40 | 129.40 | 122.40 | 124.20 | 794 | 990 |
| 22.10.2025 | 119.80 | 120.20 | 118.00 | 119.20 | 577 | 687 |
| 21.10.2025 | 121.80 | 121.80 | 118.40 | 120.40 | 266 | 322 |
| 20.10.2025 | 127.00 | 130.20 | 120.60 | 120.60 | 86 | 108 |
Biznesradar bez reklam? Sprawdź BR Plus
