Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89557
108.80+15.00(+15.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 27.08.2026 | 53.40 | 56.80 | 52.40 | 56.80 | 9 208 | 5 181 |
| 26.08.2026 | 58.60 | 58.60 | 50.10 | 50.10 | 675 | 367 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
