Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89540
90.60+14.60(+19.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.10.2026 | 82.40 | 91.20 | 79.60 | 90.60 | 671 | 57 597 |
| 06.10.2026 | 77.30 | 77.30 | 71.00 | 76.00 | 763 | 56 974 |
| 05.10.2026 | 84.60 | 87.20 | 80.40 | 81.90 | 319 | 26 764 |
| 02.10.2026 | 92.60 | 92.60 | 80.50 | 82.00 | 307 | 260 |
| 01.10.2026 | 97.70 | 101.00 | 83.90 | 93.50 | 1 235 | 1 138 |
| 30.09.2026 | 70.00 | 82.00 | 68.00 | 82.00 | 3 904 | 2 737 |
| 29.09.2026 | 76.10 | 77.30 | 69.90 | 72.20 | 1 465 | 1 085 |
| 28.09.2026 | 75.80 | 77.20 | 71.90 | 71.90 | 839 | 630 |
| 25.09.2026 | 74.60 | 78.00 | 71.10 | 77.20 | 3 763 | 2 779 |
| 24.09.2026 | 81.80 | 85.50 | 75.80 | 77.20 | 1 511 | 1 216 |
| 23.09.2026 | 70.10 | 77.20 | 70.10 | 76.60 | 917 | 680 |
| 22.09.2026 | 68.90 | 73.00 | 60.70 | 63.60 | 1 451 | 961 |
| 21.09.2026 | 73.70 | 73.70 | 66.70 | 68.20 | 4 344 | 2 995 |
| 18.09.2026 | 66.60 | 80.30 | 66.60 | 79.90 | 823 | 590 |
| 17.09.2026 | 64.80 | 67.70 | 60.00 | 60.60 | 863 | 551 |
| 16.09.2026 | 73.10 | 77.70 | 70.90 | 71.10 | 4 796 | 3 599 |
| 15.09.2026 | 77.30 | 86.10 | 74.80 | 76.30 | 7 373 | 5 889 |
| 14.09.2026 | 71.00 | 79.20 | 69.70 | 78.80 | 844 | 630 |
| 11.09.2026 | 73.80 | 75.50 | 69.50 | 70.50 | 471 | 340 |
| 10.09.2026 | 68.00 | 75.20 | 67.30 | 73.00 | 3 921 | 2 732 |
| 09.09.2026 | 55.00 | 69.70 | 54.20 | 69.70 | 8 258 | 5 104 |
| 08.09.2026 | 51.20 | 58.30 | 49.25 | 51.40 | 2 479 | 1 296 |
| 07.09.2026 | 48.10 | 52.50 | 48.10 | 50.00 | 1 853 | 926 |
| 04.09.2026 | 51.80 | 51.80 | 43.90 | 48.15 | 2 970 | 1 436 |
| 03.09.2026 | 55.40 | 59.60 | 51.60 | 52.90 | 2 012 | 1 097 |
| 02.09.2026 | 54.70 | 60.60 | 54.10 | 57.20 | 7 462 | 4 133 |
| 01.09.2026 | 44.65 | 52.30 | 44.00 | 52.10 | 7 801 | 3 998 |
| 31.08.2026 | 31.55 | 37.15 | 31.10 | 37.15 | 2 403 | 814 |
| 28.08.2026 | 29.50 | 29.50 | 25.30 | 25.70 | 8 127 | 2 215 |
| 27.08.2026 | 35.65 | 40.25 | 33.75 | 36.65 | 6 918 | 2 497 |
| 26.08.2026 | 39.35 | 41.50 | 30.40 | 34.30 | 4 872 | 1 772 |
| 25.08.2026 | 42.70 | 43.30 | 36.35 | 36.80 | 5 180 | 1 974 |
| 24.08.2026 | 46.50 | 48.20 | 43.00 | 46.50 | 1 659 | 755 |
| 21.08.2026 | 51.00 | 51.00 | 44.15 | 44.15 | 2 923 | 1 343 |
| 20.08.2026 | 48.30 | 53.90 | 48.30 | 51.20 | 5 374 | 2 783 |
| 19.08.2026 | 44.95 | 47.50 | 43.00 | 45.45 | 1 726 | 785 |
| 18.08.2026 | 39.50 | 43.50 | 38.75 | 43.50 | 14 463 | 5 833 |
| 17.08.2026 | 31.60 | 34.80 | 30.70 | 33.95 | 1 182 | 393 |
| 14.08.2026 | 31.20 | 32.80 | 27.95 | 32.40 | 9 593 | 2 837 |
| 13.08.2026 | 31.15 | 35.40 | 30.50 | 34.85 | 9 478 | 3 208 |
| 12.08.2026 | 31.50 | 34.65 | 26.85 | 34.60 | 16 052 | 5 008 |
| 11.08.2026 | 36.80 | 39.25 | 29.65 | 29.65 | 14 620 | 4 872 |
| 10.08.2026 | 35.85 | 38.10 | 32.20 | 35.95 | 6 050 | 2 137 |
| 07.08.2026 | 41.15 | 41.15 | 32.35 | 34.30 | 21 676 | 7 902 |
| 06.08.2026 | 45.85 | 46.80 | 41.80 | 41.95 | 4 629 | 2 022 |
| 05.08.2026 | 34.55 | 43.50 | 34.40 | 43.05 | 12 579 | 4 825 |
| 04.08.2026 | 42.80 | 47.55 | 40.00 | 41.75 | 20 545 | 8 853 |
| 03.08.2026 | 56.10 | 56.10 | 47.15 | 47.95 | 4 570 | 2 308 |
| 31.07.2026 | 64.10 | 65.50 | 56.30 | 65.50 | 424 | 253 |
| 29.07.2026 | 72.00 | 78.20 | 70.60 | 75.20 | 361 | 266 |
Biznesradar bez reklam? Sprawdź BR Plus
