Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89896
138.00+8.40(+6.48%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
