Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89540
28.40+0.85(+3.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.11.2026 | 28.00 | 28.40 | 27.80 | 28.40 | 460 | 12 834 |
| 04.11.2026 | 53.70 | 53.70 | 25.80 | 27.55 | 19 219 | 626 133 |
| 03.11.2026 | 62.00 | 63.60 | 48.00 | 53.30 | 9 633 | 544 989 |
| 02.11.2026 | 58.20 | 60.00 | 48.50 | 49.00 | 15 887 | 903 251 |
| 30.10.2026 | 52.00 | 58.20 | 48.50 | 56.90 | 26 253 | 1 439 786 |
| 29.10.2026 | 60.10 | 60.10 | 44.50 | 46.20 | 47 864 | 2 458 710 |
| 28.10.2026 | 66.50 | 70.00 | 62.00 | 62.80 | 25 041 | 1 598 536 |
| 27.10.2026 | 76.60 | 78.20 | 65.40 | 65.40 | 27 699 | 2 039 117 |
| 26.10.2026 | 81.30 | 81.30 | 71.30 | 72.00 | 11 672 | 880 526 |
| 23.10.2026 | 79.50 | 92.20 | 79.50 | 92.20 | 16 460 | 1 404 553 |
| 22.10.2026 | 73.20 | 79.00 | 69.00 | 75.00 | 10 737 | 793 042 |
| 21.10.2026 | 79.60 | 81.40 | 62.00 | 65.00 | 5 078 | 352 843 |
| 20.10.2026 | 85.30 | 90.00 | 75.10 | 75.10 | 1 074 | 91 180 |
| 19.10.2026 | 70.50 | 84.20 | 70.50 | 84.20 | 8 488 | 654 639 |
| 16.10.2026 | 71.10 | 71.10 | 63.30 | 63.40 | 10 314 | 670 381 |
| 15.10.2026 | 83.90 | 86.00 | 78.80 | 78.80 | 2 439 | 198 713 |
| 14.10.2026 | 76.40 | 81.00 | 73.80 | 78.20 | 9 838 | 744 863 |
| 13.10.2026 | 78.30 | 81.00 | 73.40 | 81.00 | 4 614 | 348 970 |
| 12.10.2026 | 82.90 | 85.00 | 80.00 | 80.40 | 2 769 | 224 985 |
| 09.10.2026 | 93.20 | 93.20 | 86.80 | 89.00 | 688 | 61 623 |
| 08.10.2026 | 98.50 | 102.40 | 94.20 | 97.90 | 489 | 48 134 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
