Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89896
91.90-8.50(-8.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 91.90 | 91.90 | 91.90 | 91.90 | 6 | 6 |
| 21.08.2026 | 105.40 | 105.40 | 99.70 | 99.70 | 27 004 | 27 613 |
| 20.08.2026 | 102.80 | 107.80 | 102.80 | 106.40 | 19 602 | 20 708 |
| 19.08.2026 | 100.00 | 100.00 | 100.00 | 100.00 | 10 | 10 |
| 18.08.2026 | 94.10 | 96.00 | 94.10 | 96.00 | 821 | 779 |
| 17.08.2026 | 86.10 | 86.10 | 86.10 | 86.10 | 100 | 86 |
| 14.08.2026 | 85.50 | 85.50 | 85.50 | 85.50 | 100 | 86 |
| 12.08.2026 | 85.40 | 85.40 | 81.90 | 85.30 | 914 | 757 |
| 11.08.2026 | 91.80 | 93.10 | 84.30 | 84.30 | 450 | 395 |
| 10.08.2026 | 89.10 | 91.50 | 89.10 | 90.00 | 415 | 371 |
| 07.08.2026 | 88.30 | 89.20 | 87.20 | 89.20 | 4 418 | 3 902 |
| 06.08.2026 | 97.00 | 97.00 | 97.00 | 97.00 | 10 | 10 |
| 05.08.2026 | 88.30 | 94.10 | 88.30 | 93.70 | 3 276 | 3 058 |
| 04.08.2026 | 94.90 | 100.40 | 93.70 | 96.00 | 6 152 | 5 872 |
| 03.08.2026 | 107.60 | 107.60 | 104.40 | 104.40 | 112 | 120 |
| 31.07.2026 | 110.20 | 113.20 | 110.20 | 113.20 | 200 | 223 |
| 08.07.2026 | 139.80 | 141.00 | 139.80 | 141.00 | 83 | 117 |
| 07.07.2026 | 115.60 | 127.20 | 115.60 | 127.20 | 37 | 44 |
| 06.07.2026 | 111.20 | 118.60 | 111.20 | 115.00 | 40 | 46 |
| 03.07.2026 | 116.20 | 116.20 | 116.20 | 116.20 | 40 | 46 |
| 02.07.2026 | 122.40 | 122.40 | 122.20 | 122.20 | 20 | 24 |
| 12.06.2026 | 166.20 | 166.20 | 166.20 | 166.20 | 2 | 3 |
| 10.06.2026 | 176.40 | 178.20 | 176.40 | 178.20 | 302 | 538 |
| 09.06.2026 | 164.20 | 164.20 | 164.20 | 164.20 | 3 | 5 |
| 08.06.2026 | 163.00 | 163.00 | 161.60 | 161.60 | 6 | 10 |
| 03.06.2026 | 154.00 | 154.00 | 154.00 | 154.00 | 300 | 462 |
| 01.06.2026 | 139.20 | 139.20 | 139.20 | 139.20 | 3 | 4 |
| 29.05.2026 | 142.40 | 142.40 | 142.40 | 142.40 | 3 | 4 |
| 28.05.2026 | 147.60 | 147.60 | 147.60 | 147.60 | 3 | 4 |
| 27.05.2026 | 140.20 | 140.20 | 140.20 | 140.20 | 3 | 4 |
| 26.05.2026 | 138.40 | 138.40 | 138.40 | 138.40 | 3 | 4 |
| 22.05.2026 | 155.00 | 155.00 | 155.00 | 155.00 | 15 | 23 |
| 19.05.2026 | 166.80 | 166.80 | 166.80 | 166.80 | 5 | 8 |
| 18.05.2026 | 190.00 | 190.00 | 190.00 | 190.00 | 10 | 19 |
| 24.04.2026 | 186.00 | 186.00 | 184.80 | 184.80 | 160 | 297 |
| 09.04.2026 | 205.00 | 205.50 | 201.50 | 201.50 | 772 | 1 571 |
| 01.04.2026 | 228.50 | 228.50 | 228.50 | 228.50 | 33 | 75 |
| 23.03.2026 | 287.50 | 287.50 | 287.50 | 287.50 | 33 | 95 |
| 18.03.2026 | 201.00 | 213.00 | 199.20 | 212.50 | 229 | 480 |
| 17.03.2026 | 206.00 | 206.00 | 203.50 | 203.50 | 130 | 267 |
| 13.03.2026 | 221.50 | 221.50 | 221.50 | 221.50 | 17 | 38 |
| 09.03.2026 | 239.00 | 239.00 | 239.00 | 239.00 | 7 | 17 |
| 06.03.2026 | 222.00 | 222.00 | 222.00 | 222.00 | 7 | 16 |
| 02.03.2026 | 165.20 | 165.20 | 165.20 | 165.20 | 4 | 7 |
| 05.02.2026 | 171.00 | 182.20 | 171.00 | 182.20 | 55 | 97 |
| 04.02.2026 | 168.40 | 168.40 | 168.40 | 168.40 | 8 | 13 |
| 03.02.2026 | 154.80 | 165.00 | 150.80 | 165.00 | 72 | 114 |
| 02.02.2026 | 172.80 | 172.80 | 162.00 | 162.00 | 56 | 94 |
| 30.01.2026 | 173.00 | 175.00 | 171.60 | 171.60 | 29 | 50 |
| 22.01.2026 | 159.80 | 159.80 | 159.80 | 159.80 | 4 | 6 |
Biznesradar bez reklam? Sprawdź BR Plus
