Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89987
125.20+7.60(+6.46%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2026 | 121.00 | 126.60 | 121.00 | 125.20 | 10 012 | 12 551 |
| 19.08.2026 | 120.00 | 120.00 | 120.00 | 120.00 | 20 | 24 |
| 18.08.2026 | 112.00 | 112.00 | 112.00 | 112.00 | 20 | 22 |
| 17.08.2026 | 104.00 | 106.00 | 103.00 | 105.20 | 11 054 | 11 588 |
| 14.08.2026 | 103.40 | 105.00 | 100.00 | 104.20 | 14 381 | 14 704 |
| 13.08.2026 | 103.00 | 106.80 | 102.40 | 106.80 | 6 025 | 6 320 |
| 12.08.2026 | 104.20 | 106.20 | 99.20 | 106.20 | 13 012 | 13 497 |
| 11.08.2026 | 107.20 | 111.20 | 102.60 | 102.60 | 18 012 | 19 014 |
| 10.08.2026 | 107.80 | 108.20 | 105.80 | 108.20 | 6 001 | 6 421 |
| 07.08.2026 | 106.40 | 106.40 | 106.40 | 106.40 | 10 | 11 |
| 06.08.2026 | 118.80 | 118.80 | 118.80 | 118.80 | 20 | 24 |
| 05.08.2026 | 106.40 | 112.20 | 106.40 | 111.20 | 32 | 35 |
| 04.08.2026 | 114.40 | 114.40 | 114.00 | 114.00 | 200 | 229 |
| 27.07.2026 | 148.80 | 149.60 | 144.60 | 149.60 | 73 | 108 |
| 24.07.2026 | 172.60 | 172.60 | 170.40 | 170.40 | 23 | 40 |
| 23.07.2026 | 171.60 | 171.60 | 171.60 | 171.60 | 9 | 15 |
| 21.07.2026 | 173.60 | 173.60 | 173.60 | 173.60 | 10 | 17 |
| 14.07.2026 | 169.60 | 170.20 | 169.60 | 170.20 | 31 | 53 |
| 13.07.2026 | 163.80 | 163.80 | 163.80 | 163.80 | 22 | 36 |
| 08.07.2026 | 174.00 | 174.00 | 174.00 | 174.00 | 57 | 99 |
| 03.07.2026 | 133.00 | 133.00 | 133.00 | 133.00 | 11 | 15 |
| 02.07.2026 | 166.00 | 166.00 | 145.80 | 145.80 | 32 | 50 |
| 29.06.2026 | 178.00 | 178.00 | 178.00 | 178.00 | 11 | 20 |
| 26.06.2026 | 174.60 | 174.60 | 174.60 | 174.60 | 9 | 16 |
| 23.06.2026 | 175.80 | 175.80 | 175.80 | 175.80 | 10 | 18 |
| 22.06.2026 | 170.20 | 170.20 | 161.60 | 161.60 | 18 | 30 |
| 19.06.2026 | 162.20 | 162.20 | 162.20 | 162.20 | 12 | 19 |
| 18.06.2026 | 164.60 | 164.60 | 164.60 | 164.60 | 10 | 16 |
| 17.06.2026 | 173.20 | 173.20 | 173.20 | 173.20 | 10 | 17 |
| 16.06.2026 | 162.00 | 163.80 | 162.00 | 163.80 | 17 | 28 |
| 15.06.2026 | 165.20 | 168.00 | 165.20 | 168.00 | 25 | 42 |
| 12.06.2026 | 186.40 | 190.20 | 186.40 | 190.20 | 28 | 53 |
| 12.05.2026 | 209.00 | 209.00 | 209.00 | 209.00 | 15 | 31 |
| 16.04.2026 | 202.00 | 202.00 | 202.00 | 202.00 | 15 | 30 |
| 11.03.2026 | 231.00 | 234.00 | 231.00 | 234.00 | 151 | 352 |
| 10.03.2026 | 223.00 | 223.00 | 212.50 | 212.50 | 151 | 333 |
| 05.03.2026 | 200.00 | 218.00 | 200.00 | 218.00 | 190 | 403 |
| 04.03.2026 | 207.50 | 207.50 | 206.50 | 206.50 | 155 | 320 |
| 03.03.2026 | 212.00 | 230.00 | 212.00 | 228.00 | 95 | 212 |
Biznesradar bez reklam? Sprawdź BR Plus
