Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89557
78.50+24.50(+45.37%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 71.60 | 82.70 | 65.00 | 78.50 | 5 867 | 433 397 |
| 05.11.2026 | 46.00 | 54.00 | 38.40 | 54.00 | 6 331 | 264 352 |
| 04.11.2026 | 67.20 | 67.20 | 44.20 | 45.50 | 14 563 | 699 314 |
| 03.11.2026 | 80.00 | 81.00 | 67.20 | 70.80 | 8 206 | 636 117 |
| 02.11.2026 | 78.60 | 78.60 | 66.90 | 66.90 | 14 135 | 1 029 886 |
| 30.10.2026 | 69.80 | 74.10 | 67.00 | 74.10 | 6 094 | 426 260 |
| 29.10.2026 | 76.40 | 76.40 | 65.20 | 65.20 | 580 | 41 171 |
| 28.10.2026 | 87.20 | 87.20 | 80.60 | 82.00 | 154 | 12 650 |
| 27.10.2026 | 95.90 | 95.90 | 86.20 | 86.20 | 60 | 5 442 |
| 26.10.2026 | 99.70 | 99.70 | 89.30 | 89.30 | 132 | 12 608 |
| 23.10.2026 | 97.00 | 110.20 | 97.00 | 107.40 | 500 | 52 728 |
| 22.10.2026 | 91.40 | 96.10 | 90.90 | 91.90 | 551 | 51 040 |
| 21.10.2026 | 97.40 | 97.40 | 81.70 | 83.30 | 754 | 68 189 |
| 20.10.2026 | 104.60 | 107.00 | 94.30 | 94.30 | 303 | 31 007 |
| 19.10.2026 | 88.40 | 100.00 | 88.40 | 100.00 | 365 | 33 086 |
| 16.10.2026 | 87.70 | 87.70 | 80.40 | 81.60 | 1 081 | 88 339 |
| 15.10.2026 | 101.60 | 104.00 | 96.70 | 96.70 | 404 | 40 617 |
| 13.10.2026 | 95.90 | 97.90 | 92.80 | 97.90 | 131 | 12 492 |
| 12.10.2026 | 102.00 | 102.00 | 100.60 | 100.60 | 206 | 20 934 |
| 09.10.2026 | 108.80 | 108.80 | 104.60 | 104.60 | 100 | 10 544 |
| 08.10.2026 | 117.00 | 117.00 | 113.20 | 113.20 | 129 | 14 798 |
| 07.10.2026 | 101.00 | 108.80 | 96.70 | 108.80 | 229 | 23 175 |
| 06.10.2026 | 95.60 | 95.60 | 91.20 | 93.80 | 1 440 | 132 810 |
| 05.10.2026 | 104.20 | 104.20 | 98.10 | 99.80 | 1 065 | 106 564 |
| 02.10.2026 | 109.40 | 109.40 | 98.30 | 98.60 | 1 080 | 1 079 |
| 01.10.2026 | 111.80 | 119.00 | 105.20 | 111.60 | 914 | 1 044 |
| 30.09.2026 | 93.20 | 101.60 | 93.20 | 101.60 | 99 | 96 |
| 29.09.2026 | 93.90 | 93.90 | 86.90 | 86.90 | 100 | 91 |
| 28.09.2026 | 89.20 | 89.20 | 89.20 | 89.20 | 50 | 45 |
| 25.09.2026 | 92.00 | 95.00 | 90.50 | 95.00 | 400 | 373 |
| 24.09.2026 | 97.50 | 103.00 | 97.40 | 97.40 | 92 | 92 |
| 23.09.2026 | 85.00 | 91.00 | 85.00 | 91.00 | 55 | 48 |
| 22.09.2026 | 92.60 | 92.60 | 77.90 | 81.50 | 101 | 84 |
| 21.09.2026 | 91.80 | 91.80 | 89.40 | 89.40 | 30 | 27 |
| 18.09.2026 | 85.60 | 98.00 | 85.60 | 98.00 | 295 | 273 |
| 17.09.2026 | 80.10 | 85.00 | 77.50 | 78.00 | 575 | 460 |
| 16.09.2026 | 92.80 | 92.80 | 88.70 | 88.70 | 216 | 195 |
| 15.09.2026 | 95.10 | 102.40 | 90.70 | 90.80 | 18 297 | 17 147 |
| 14.09.2026 | 88.50 | 93.20 | 88.30 | 90.80 | 10 945 | 9 966 |
| 11.09.2026 | 90.60 | 90.60 | 87.40 | 87.40 | 130 | 117 |
| 10.09.2026 | 86.50 | 94.00 | 84.80 | 94.00 | 1 762 | 1 531 |
| 09.09.2026 | 72.20 | 86.20 | 72.20 | 84.80 | 17 301 | 13 516 |
| 08.09.2026 | 69.80 | 75.00 | 67.40 | 67.80 | 6 670 | 4 785 |
| 07.09.2026 | 68.20 | 68.80 | 68.20 | 68.70 | 1 380 | 948 |
| 04.09.2026 | 64.70 | 67.90 | 62.70 | 65.00 | 88 | 57 |
| 03.09.2026 | 75.80 | 76.80 | 68.30 | 68.30 | 497 | 362 |
| 02.09.2026 | 72.20 | 79.60 | 72.00 | 73.20 | 254 | 187 |
| 01.09.2026 | 61.80 | 69.70 | 60.10 | 69.70 | 10 715 | 6 958 |
| 31.08.2026 | 48.35 | 54.30 | 48.35 | 54.30 | 5 936 | 2 947 |
| 28.08.2026 | 46.60 | 47.00 | 43.00 | 43.05 | 30 062 | 13 150 |
Biznesradar bez reklam? Sprawdź BR Plus
