Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX86884
147.00+16.40(+12.56%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2026 | 92.50 | 94.80 | 91.00 | 91.00 | 42 | 39 |
| 27.01.2026 | 85.60 | 85.70 | 85.60 | 85.70 | 140 | 120 |
| 26.01.2026 | 87.80 | 91.50 | 84.20 | 86.20 | 103 | 90 |
| 23.01.2026 | 89.00 | 92.30 | 88.00 | 88.00 | 100 | 90 |
| 22.01.2026 | 89.50 | 92.50 | 87.20 | 92.50 | 85 | 76 |
| 21.01.2026 | 99.50 | 108.00 | 99.50 | 100.00 | 450 | 462 |
| 20.01.2026 | 95.30 | 105.20 | 95.30 | 96.50 | 489 | 484 |
| 19.01.2026 | 87.00 | 87.20 | 82.20 | 85.80 | 613 | 516 |
| 16.01.2026 | 69.70 | 76.00 | 69.70 | 74.80 | 241 | 177 |
| 15.01.2026 | 74.00 | 74.00 | 74.00 | 74.00 | 18 | 13 |
| 14.01.2026 | 66.30 | 72.60 | 66.30 | 72.60 | 211 | 151 |
| 13.01.2026 | 67.40 | 70.00 | 63.00 | 67.40 | 478 | 320 |
| 12.01.2026 | 74.10 | 74.10 | 67.20 | 68.50 | 421 | 293 |
| 09.01.2026 | 80.00 | 80.00 | 73.30 | 74.40 | 233 | 177 |
| 08.01.2026 | 79.50 | 82.10 | 76.50 | 78.30 | 194 | 153 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
