Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDOW70318
53.00-11.60(-17.96%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.10.2025 | 60.30 | 60.30 | 53.00 | 53.00 | 81 | 45 |
| 27.10.2025 | 62.20 | 65.90 | 62.20 | 65.90 | 178 | 113 |
| 24.10.2025 | 81.70 | 82.40 | 75.40 | 75.70 | 69 | 54 |
| 23.10.2025 | 96.20 | 97.50 | 96.10 | 96.80 | 81 | 78 |
| 22.10.2025 | 82.80 | 88.50 | 82.50 | 88.50 | 145 | 121 |
| 21.10.2025 | 93.90 | 94.00 | 82.10 | 82.10 | 201 | 184 |
| 20.10.2025 | 103.20 | 103.20 | 94.60 | 94.60 | 87 | 86 |
| 17.10.2025 | 130.20 | 134.40 | 110.40 | 114.40 | 136 | 172 |
| 16.10.2025 | 104.20 | 104.20 | 102.80 | 102.80 | 14 | 15 |
| 15.10.2025 | 102.80 | 102.80 | 92.90 | 95.30 | 606 | 592 |
| 14.10.2025 | 124.20 | 134.20 | 118.00 | 118.00 | 64 | 81 |
| 13.10.2025 | 123.80 | 123.80 | 123.80 | 123.80 | 20 | 25 |
| 09.10.2025 | 94.70 | 94.70 | 94.70 | 94.70 | 11 | 10 |
| 08.10.2025 | 92.50 | 92.50 | 91.60 | 91.60 | 28 | 26 |
| 07.10.2025 | 86.80 | 91.20 | 86.80 | 91.20 | 27 | 24 |
| 06.10.2025 | 86.10 | 99.50 | 85.30 | 99.50 | 627 | 577 |
| 03.10.2025 | 93.60 | 95.10 | 80.70 | 80.70 | 743 | 628 |
| 02.10.2025 | 101.20 | 101.20 | 96.20 | 96.20 | 88 | 88 |
| 01.10.2025 | 112.20 | 112.20 | 101.80 | 101.80 | 45 | 48 |
| 30.09.2025 | 108.80 | 110.80 | 106.00 | 110.80 | 82 | 89 |
| 29.09.2025 | 102.80 | 109.00 | 99.50 | 108.80 | 112 | 115 |
| 26.09.2025 | 109.40 | 109.40 | 105.60 | 105.60 | 22 | 24 |
| 25.09.2025 | 112.40 | 114.20 | 111.20 | 114.20 | 2 249 | 2 537 |
| 24.09.2025 | 103.20 | 104.00 | 100.40 | 103.80 | 73 | 75 |
| 23.09.2025 | 101.80 | 101.80 | 91.40 | 95.20 | 197 | 187 |
| 22.09.2025 | 111.00 | 114.60 | 108.40 | 108.40 | 1 441 | 1 582 |
| 19.09.2025 | 110.00 | 110.00 | 108.60 | 108.60 | 707 | 778 |
| 18.09.2025 | 106.00 | 110.60 | 106.00 | 109.20 | 1 405 | 1 522 |
| 17.09.2025 | 114.00 | 116.00 | 113.00 | 116.00 | 1 170 | 1 340 |
| 16.09.2025 | 119.00 | 119.00 | 119.00 | 119.00 | 5 | 6 |
| 15.09.2025 | 119.80 | 119.80 | 119.80 | 119.80 | 5 | 6 |
| 12.09.2025 | 113.80 | 117.60 | 113.80 | 117.60 | 50 | 58 |
| 11.09.2025 | 124.60 | 124.60 | 116.60 | 117.00 | 35 | 42 |
| 02.09.2025 | 142.00 | 142.00 | 142.00 | 142.00 | 7 | 10 |
| 01.09.2025 | 134.20 | 134.20 | 134.00 | 134.00 | 30 | 40 |
| 29.08.2025 | 138.20 | 138.20 | 138.20 | 138.20 | 7 | 10 |
| 14.03.2025 | 319.00 | 319.00 | 319.00 | 319.00 | 60 | 191 |
| 24.01.2025 | 198.60 | 198.60 | 198.60 | 198.60 | 4 | 8 |
| 13.12.2024 | 222.50 | 222.50 | 222.50 | 222.50 | 15 | 33 |
| 06.12.2024 | 189.20 | 189.20 | 189.20 | 189.20 | 4 | 8 |
| 05.12.2024 | 184.00 | 184.00 | 184.00 | 184.00 | 4 | 7 |
| 29.11.2024 | 185.20 | 186.80 | 185.20 | 186.80 | 24 | 45 |
| 28.11.2024 | 192.60 | 192.60 | 192.60 | 192.60 | 11 | 21 |
| 27.11.2024 | 191.20 | 191.20 | 184.80 | 185.00 | 35 | 66 |
| 21.11.2024 | 240.00 | 240.00 | 240.00 | 240.00 | 10 | 24 |
| 15.11.2024 | 243.50 | 243.50 | 243.50 | 243.50 | 5 | 12 |
| 14.11.2024 | 228.50 | 228.50 | 228.50 | 228.50 | 3 | 7 |
| 07.11.2024 | 230.00 | 230.00 | 230.00 | 230.00 | 20 | 46 |
| 05.11.2024 | 300.50 | 300.50 | 300.50 | 300.50 | 3 | 9 |
| 04.11.2024 | 296.00 | 296.00 | 296.00 | 296.00 | 3 | 9 |
Biznesradar bez reklam? Sprawdź BR Plus
