Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89540
95.40-10.60(-10.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 88.20 | 92.20 | 88.20 | 92.20 | 32 | 29 |
| 26.05.2026 | 81.30 | 81.30 | 81.30 | 81.30 | 7 | 6 |
| 25.05.2026 | 89.00 | 89.00 | 81.30 | 81.30 | 49 | 43 |
| 22.05.2026 | 101.80 | 101.80 | 101.80 | 101.80 | 10 | 10 |
| 21.05.2026 | 103.60 | 103.60 | 102.20 | 102.20 | 20 | 21 |
| 19.05.2026 | 113.20 | 113.20 | 113.20 | 113.20 | 25 | 28 |
| 13.05.2026 | 135.20 | 136.20 | 132.00 | 134.20 | 336 | 450 |
| 12.05.2026 | 132.40 | 132.40 | 132.40 | 132.40 | 10 | 13 |
| 11.05.2026 | 125.80 | 129.60 | 125.80 | 126.40 | 297 | 380 |
| 08.05.2026 | 121.00 | 121.00 | 121.00 | 121.00 | 100 | 121 |
| 07.05.2026 | 102.80 | 106.00 | 102.80 | 106.00 | 42 | 44 |
| 06.05.2026 | 111.00 | 111.00 | 100.80 | 101.80 | 127 | 138 |
| 20.04.2026 | 123.00 | 123.00 | 123.00 | 123.00 | 80 | 98 |
| 17.04.2026 | 107.80 | 107.80 | 107.80 | 107.80 | 80 | 86 |
| 14.04.2026 | 140.20 | 140.20 | 140.00 | 140.00 | 222 | 311 |
| 13.04.2026 | 158.20 | 158.20 | 158.20 | 158.20 | 10 | 16 |
| 09.04.2026 | 151.00 | 151.00 | 151.00 | 151.00 | 10 | 15 |
| 23.03.2026 | 230.00 | 230.00 | 188.20 | 188.20 | 6 | 12 |
| 19.03.2026 | 191.40 | 191.40 | 191.40 | 191.40 | 2 | 4 |
| 10.03.2026 | 145.60 | 148.00 | 142.40 | 148.00 | 44 | 64 |
| 09.03.2026 | 187.40 | 187.40 | 166.60 | 166.60 | 7 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
