Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89540
38.50+1.25(+3.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2026 | 78.70 | 81.00 | 78.00 | 78.00 | 45 | 36 |
| 27.07.2026 | 76.60 | 77.10 | 72.90 | 72.90 | 71 | 53 |
| 24.07.2026 | 96.80 | 96.80 | 95.40 | 95.40 | 25 | 24 |
| 23.07.2026 | 98.00 | 103.20 | 94.70 | 103.20 | 105 | 104 |
| 22.07.2026 | 95.70 | 95.70 | 87.90 | 91.50 | 55 | 50 |
| 17.07.2026 | 106.00 | 110.00 | 104.60 | 104.60 | 775 | 818 |
| 16.07.2026 | 99.30 | 103.60 | 99.30 | 103.60 | 130 | 133 |
| 15.07.2026 | 99.70 | 102.40 | 94.90 | 94.90 | 220 | 213 |
| 14.07.2026 | 97.10 | 100.00 | 95.90 | 95.90 | 180 | 174 |
| 13.07.2026 | 91.40 | 92.00 | 91.40 | 92.00 | 112 | 102 |
| 10.07.2026 | 90.50 | 90.50 | 90.50 | 90.50 | 25 | 23 |
| 09.07.2026 | 93.50 | 101.00 | 93.00 | 93.90 | 282 | 271 |
| 08.07.2026 | 85.30 | 102.00 | 85.30 | 97.10 | 5 153 | 4 514 |
| 07.07.2026 | 64.50 | 73.30 | 63.80 | 73.30 | 243 | 164 |
| 06.07.2026 | 61.40 | 65.00 | 58.20 | 62.40 | 6 419 | 3 984 |
| 03.07.2026 | 60.70 | 66.90 | 60.70 | 66.90 | 461 | 307 |
| 02.07.2026 | 91.50 | 91.50 | 68.00 | 68.50 | 487 | 337 |
| 01.07.2026 | 93.70 | 96.90 | 92.40 | 96.90 | 30 | 28 |
| 30.06.2026 | 98.70 | 98.70 | 98.70 | 98.70 | 10 | 10 |
| 26.06.2026 | 104.00 | 111.60 | 104.00 | 111.60 | 30 | 32 |
| 25.06.2026 | 100.60 | 101.40 | 97.90 | 97.90 | 30 | 30 |
| 24.06.2026 | 106.60 | 106.60 | 106.60 | 106.60 | 7 | 7 |
| 19.06.2026 | 94.70 | 94.70 | 94.70 | 94.70 | 10 | 9 |
| 15.06.2026 | 92.10 | 98.60 | 92.10 | 98.60 | 42 | 41 |
| 12.06.2026 | 114.60 | 114.60 | 113.00 | 113.00 | 25 | 29 |
| 11.06.2026 | 129.60 | 129.60 | 127.40 | 127.40 | 50 | 64 |
| 10.06.2026 | 118.80 | 135.00 | 118.80 | 131.80 | 112 | 141 |
| 09.06.2026 | 106.40 | 106.40 | 106.40 | 106.40 | 10 | 11 |
| 08.06.2026 | 114.00 | 114.00 | 114.00 | 114.00 | 75 | 86 |
| 05.06.2026 | 98.60 | 98.60 | 98.60 | 98.60 | 25 | 25 |
| 03.06.2026 | 103.20 | 103.40 | 103.20 | 103.40 | 104 | 107 |
Biznesradar bez reklam? Sprawdź BR Plus
