Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89557
57.60+2.80(+5.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 58.60 | 58.60 | 54.20 | 55.20 | 947 | 546 |
| 24.08.2026 | 65.20 | 65.20 | 61.40 | 65.20 | 865 | 551 |
| 21.08.2026 | 68.80 | 68.80 | 63.00 | 63.00 | 714 | 472 |
| 20.08.2026 | 68.00 | 71.50 | 68.00 | 70.00 | 401 | 281 |
| 19.08.2026 | 62.60 | 65.00 | 61.70 | 63.50 | 19 327 | 12 287 |
| 18.08.2026 | 56.40 | 61.00 | 56.40 | 60.90 | 8 272 | 5 001 |
| 17.08.2026 | 51.00 | 51.30 | 50.90 | 51.30 | 99 | 50 |
| 14.08.2026 | 50.70 | 50.70 | 45.45 | 48.80 | 493 | 232 |
| 13.08.2026 | 48.90 | 52.30 | 48.90 | 52.30 | 2 415 | 1 213 |
| 12.08.2026 | 49.55 | 51.10 | 45.50 | 51.10 | 445 | 213 |
| 11.08.2026 | 54.90 | 55.50 | 47.00 | 47.00 | 8 473 | 4 078 |
| 10.08.2026 | 54.40 | 55.50 | 51.30 | 54.30 | 2 533 | 1 337 |
| 07.08.2026 | 57.70 | 57.80 | 51.50 | 51.50 | 861 | 473 |
| 06.08.2026 | 62.00 | 63.80 | 59.00 | 59.40 | 18 260 | 11 331 |
| 05.08.2026 | 52.00 | 60.40 | 52.00 | 57.90 | 562 | 321 |
| 04.08.2026 | 64.30 | 64.30 | 59.50 | 60.90 | 5 080 | 3 229 |
| 03.08.2026 | 74.50 | 74.50 | 65.60 | 65.60 | 1 416 | 939 |
| 31.07.2026 | 79.40 | 84.40 | 79.40 | 84.40 | 25 | 20 |
| 30.07.2026 | 95.60 | 95.60 | 85.80 | 85.80 | 76 | 68 |
| 29.07.2026 | 89.80 | 95.90 | 89.80 | 91.40 | 46 | 43 |
| 28.07.2026 | 92.20 | 99.20 | 90.20 | 99.20 | 106 | 101 |
| 27.07.2026 | 94.90 | 94.90 | 89.50 | 94.10 | 54 | 50 |
| 24.07.2026 | 118.40 | 118.40 | 112.80 | 112.80 | 83 | 96 |
| 23.07.2026 | 114.40 | 124.00 | 114.40 | 120.00 | 674 | 786 |
| 22.07.2026 | 113.20 | 113.40 | 111.40 | 111.40 | 141 | 158 |
| 17.07.2026 | 125.00 | 125.00 | 125.00 | 125.00 | 53 | 66 |
| 16.07.2026 | 120.00 | 123.00 | 120.00 | 123.00 | 561 | 685 |
| 10.07.2026 | 107.00 | 107.00 | 107.00 | 107.00 | 65 | 70 |
| 09.07.2026 | 116.20 | 118.00 | 116.20 | 116.60 | 448 | 521 |
| 08.07.2026 | 103.00 | 118.60 | 103.00 | 111.00 | 572 | 642 |
| 07.07.2026 | 78.30 | 91.60 | 78.30 | 91.60 | 60 | 51 |
| 06.07.2026 | 76.20 | 79.90 | 76.20 | 79.90 | 379 | 302 |
| 03.07.2026 | 82.00 | 82.00 | 82.00 | 82.00 | 20 | 16 |
| 02.07.2026 | 91.00 | 91.00 | 85.70 | 85.70 | 110 | 96 |
| 30.06.2026 | 112.80 | 117.80 | 112.80 | 117.80 | 40 | 47 |
| 24.06.2026 | 128.40 | 128.40 | 128.40 | 128.40 | 4 | 5 |
| 19.06.2026 | 107.80 | 113.40 | 107.80 | 113.40 | 80 | 87 |
| 15.06.2026 | 113.00 | 113.00 | 112.20 | 112.20 | 131 | 148 |
| 10.06.2026 | 137.00 | 146.60 | 137.00 | 146.40 | 197 | 286 |
| 09.06.2026 | 121.40 | 126.80 | 121.40 | 126.80 | 28 | 34 |
| 05.06.2026 | 119.60 | 119.60 | 119.60 | 119.60 | 18 | 22 |
| 29.05.2026 | 110.40 | 110.40 | 110.40 | 110.40 | 10 | 11 |
| 28.05.2026 | 106.80 | 106.80 | 106.80 | 106.80 | 20 | 21 |
| 27.05.2026 | 98.70 | 102.60 | 98.70 | 102.60 | 369 | 372 |
| 26.05.2026 | 103.00 | 103.00 | 103.00 | 103.00 | 220 | 227 |
| 25.05.2026 | 106.80 | 106.80 | 98.10 | 98.10 | 220 | 225 |
| 21.05.2026 | 132.80 | 132.80 | 132.60 | 132.60 | 16 | 21 |
| 19.05.2026 | 137.40 | 137.40 | 128.00 | 128.00 | 62 | 81 |
| 18.05.2026 | 144.60 | 144.60 | 141.00 | 141.00 | 90 | 129 |
| 15.05.2026 | 145.20 | 145.20 | 145.20 | 145.20 | 135 | 196 |
Biznesradar bez reklam? Sprawdź BR Plus
