Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89896
116.00+25.80(+28.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 108.60 | 116.00 | 104.40 | 116.00 | 17 974 | 2 021 242 |
| 05.11.2026 | 82.60 | 90.20 | 74.10 | 90.20 | 26 235 | 2 097 675 |
| 04.11.2026 | 106.80 | 106.80 | 81.90 | 82.00 | 43 992 | 4 262 569 |
| 03.11.2026 | 115.60 | 117.20 | 104.00 | 106.20 | 8 074 | 861 324 |
| 02.11.2026 | 109.60 | 109.60 | 109.40 | 109.40 | 20 | 2 190 |
| 30.10.2026 | 107.00 | 111.00 | 103.60 | 109.60 | 31 781 | 3 393 211 |
| 29.10.2026 | 112.20 | 113.20 | 100.20 | 100.60 | 38 182 | 3 914 870 |
| 28.10.2026 | 123.20 | 123.20 | 123.20 | 123.20 | 15 | 1 848 |
| 27.10.2026 | 127.00 | 127.00 | 119.80 | 119.80 | 40 | 4 900 |
| 26.10.2026 | 136.80 | 136.80 | 132.20 | 132.20 | 40 | 5 405 |
| 23.10.2026 | 135.80 | 142.40 | 135.80 | 142.40 | 83 | 11 487 |
| 22.10.2026 | 127.00 | 131.80 | 127.00 | 131.80 | 56 | 7 243 |
| 21.10.2026 | 136.00 | 136.00 | 116.60 | 116.60 | 32 | 3 964 |
| 20.10.2026 | 137.60 | 137.60 | 130.00 | 130.00 | 25 | 3 364 |
| 15.10.2026 | 137.20 | 139.60 | 137.20 | 139.60 | 20 | 2 768 |
| 07.10.2026 | 136.40 | 138.00 | 136.40 | 138.00 | 183 | 25 141 |
| 06.10.2026 | 131.20 | 131.20 | 125.00 | 129.60 | 343 | 44 222 |
| 02.10.2026 | 138.60 | 138.60 | 136.20 | 138.60 | 60 | 83 |
| 01.10.2026 | 154.00 | 154.00 | 148.00 | 148.00 | 25 | 37 |
| 30.09.2026 | 132.20 | 136.40 | 132.20 | 136.40 | 40 | 54 |
| 29.09.2026 | 126.20 | 126.20 | 126.20 | 126.20 | 5 | 6 |
| 28.09.2026 | 123.80 | 123.80 | 123.80 | 123.80 | 10 | 12 |
| 25.09.2026 | 127.60 | 127.60 | 127.60 | 127.60 | 13 | 17 |
| 24.09.2026 | 135.60 | 135.60 | 131.80 | 133.80 | 44 | 59 |
| 23.09.2026 | 124.60 | 129.60 | 124.60 | 129.60 | 149 | 187 |
| 22.09.2026 | 115.20 | 116.80 | 114.40 | 114.60 | 119 | 137 |
| 21.09.2026 | 121.20 | 122.60 | 121.20 | 122.60 | 20 | 24 |
| 18.09.2026 | 124.20 | 134.20 | 124.20 | 134.20 | 60 | 78 |
| 17.09.2026 | 117.40 | 117.40 | 113.40 | 113.40 | 27 | 31 |
| 16.09.2026 | 130.60 | 130.60 | 130.60 | 130.60 | 20 | 26 |
| 15.09.2026 | 136.20 | 136.20 | 127.20 | 127.20 | 20 | 26 |
| 14.09.2026 | 132.40 | 132.40 | 132.40 | 132.40 | 10 | 13 |
| 10.09.2026 | 127.40 | 127.40 | 127.40 | 127.40 | 20 | 25 |
| 31.08.2026 | 84.60 | 85.60 | 84.60 | 85.60 | 25 | 21 |
| 28.08.2026 | 81.10 | 82.70 | 81.00 | 81.00 | 44 | 36 |
| 27.08.2026 | 91.80 | 91.80 | 88.90 | 88.90 | 4 883 | 4 406 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
