Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX89995
133.20+8.20(+6.56%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.08.2026 | 133.20 | 133.20 | 133.20 | 133.20 | 1 | 1 |
| 17.08.2026 | 121.00 | 125.00 | 121.00 | 125.00 | 199 | 245 |
| 10.08.2026 | 124.40 | 126.80 | 124.40 | 126.80 | 3 000 | 3 768 |
| 05.08.2026 | 125.80 | 130.60 | 125.80 | 130.60 | 57 | 73 |
| 04.08.2026 | 131.60 | 133.20 | 131.60 | 132.80 | 174 | 231 |
| 03.08.2026 | 140.80 | 143.00 | 139.60 | 139.60 | 80 | 113 |
| 24.07.2026 | 191.20 | 191.20 | 191.20 | 191.20 | 10 | 19 |
| 23.07.2026 | 187.00 | 192.80 | 186.00 | 192.80 | 37 | 70 |
| 22.07.2026 | 185.40 | 185.40 | 177.60 | 182.60 | 43 | 78 |
| 21.07.2026 | 187.80 | 191.40 | 187.80 | 191.40 | 14 | 27 |
| 20.07.2026 | 188.00 | 193.00 | 188.00 | 193.00 | 14 | 27 |
| 16.07.2026 | 191.00 | 197.20 | 191.00 | 197.20 | 30 | 58 |
| 15.07.2026 | 189.40 | 193.00 | 185.60 | 185.60 | 56 | 106 |
| 14.07.2026 | 187.40 | 192.00 | 180.80 | 180.80 | 77 | 144 |
| 13.07.2026 | 184.80 | 186.60 | 180.20 | 183.00 | 70 | 128 |
| 10.07.2026 | 182.80 | 182.80 | 182.80 | 182.80 | 7 | 13 |
| 09.07.2026 | 189.60 | 189.60 | 184.80 | 184.80 | 14 | 26 |
| 08.07.2026 | 175.80 | 193.80 | 175.80 | 189.00 | 192 | 352 |
| 07.07.2026 | 151.40 | 164.60 | 151.40 | 164.60 | 48 | 75 |
| 06.07.2026 | 150.40 | 155.80 | 147.40 | 151.60 | 174 | 262 |
| 03.07.2026 | 152.00 | 156.20 | 151.00 | 152.00 | 76 | 117 |
| 02.07.2026 | 183.80 | 183.80 | 157.60 | 160.00 | 211 | 366 |
| 01.07.2026 | 187.40 | 190.80 | 183.00 | 190.80 | 432 | 818 |
| 30.06.2026 | 190.20 | 191.60 | 186.20 | 191.60 | 652 | 1 229 |
| 29.06.2026 | 197.60 | 204.00 | 197.60 | 204.00 | 75 | 150 |
| 26.06.2026 | 202.00 | 202.00 | 202.00 | 202.00 | 15 | 30 |
| 25.06.2026 | 190.20 | 190.20 | 190.20 | 190.20 | 7 | 13 |
| 24.06.2026 | 194.80 | 202.00 | 194.80 | 202.00 | 44 | 88 |
| 23.06.2026 | 192.40 | 197.60 | 187.00 | 187.00 | 56 | 108 |
| 22.06.2026 | 182.00 | 188.40 | 180.80 | 180.80 | 63 | 116 |
| 19.06.2026 | 182.00 | 186.00 | 178.60 | 182.00 | 140 | 254 |
| 18.06.2026 | 184.00 | 187.00 | 183.20 | 183.20 | 42 | 78 |
| 17.06.2026 | 193.40 | 193.40 | 186.60 | 187.00 | 35 | 66 |
| 16.06.2026 | 181.80 | 185.00 | 180.80 | 185.00 | 28 | 51 |
| 15.06.2026 | 181.60 | 187.60 | 180.60 | 187.60 | 56 | 103 |
| 12.06.2026 | 205.50 | 207.50 | 197.00 | 207.50 | 73 | 148 |
| 11.06.2026 | 219.00 | 219.00 | 219.00 | 219.00 | 8 | 18 |
| 10.06.2026 | 208.00 | 213.00 | 208.00 | 213.00 | 17 | 36 |
| 09.06.2026 | 195.20 | 200.50 | 193.40 | 200.50 | 42 | 83 |
| 08.06.2026 | 208.00 | 208.00 | 202.00 | 202.00 | 13 | 27 |
| 05.06.2026 | 187.40 | 187.40 | 187.40 | 187.40 | 7 | 13 |
| 03.06.2026 | 187.80 | 192.00 | 187.80 | 192.00 | 28 | 53 |
| 02.06.2026 | 175.60 | 181.80 | 170.20 | 181.80 | 60 | 105 |
| 01.06.2026 | 178.60 | 189.00 | 175.00 | 189.00 | 52 | 95 |
| 29.05.2026 | 177.80 | 181.40 | 177.80 | 181.40 | 14 | 25 |
| 28.05.2026 | 181.00 | 183.20 | 181.00 | 183.20 | 14 | 25 |
| 27.05.2026 | 170.80 | 175.00 | 169.80 | 175.00 | 32 | 55 |
| 26.05.2026 | 174.60 | 177.40 | 174.60 | 177.40 | 24 | 42 |
| 25.05.2026 | 177.60 | 181.20 | 172.40 | 172.40 | 79 | 139 |
| 22.05.2026 | 190.80 | 190.80 | 188.40 | 188.40 | 14 | 27 |
Biznesradar bez reklam? Sprawdź BR Plus
