Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDOW70334
86.20-5.70(-6.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.04.2026 | 101.20 | 101.20 | 91.90 | 91.90 | 9 | 9 |
| 15.04.2026 | 122.20 | 122.20 | 122.20 | 122.20 | 3 | 4 |
| 08.04.2026 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | 147 |
| 07.04.2026 | 201.00 | 201.00 | 201.00 | 201.00 | 100 | 201 |
| 30.03.2026 | 249.00 | 249.00 | 249.00 | 249.00 | 80 | 199 |
| 23.03.2026 | 201.50 | 201.50 | 201.50 | 201.50 | 10 | 20 |
| 20.03.2026 | 214.00 | 233.00 | 214.00 | 233.00 | 137 | 300 |
| 19.03.2026 | 229.00 | 229.00 | 229.00 | 229.00 | 50 | 115 |
| 17.03.2026 | 168.60 | 168.60 | 168.60 | 168.60 | 50 | 84 |
| 16.03.2026 | 195.60 | 195.60 | 195.60 | 195.60 | 500 | 978 |
| 13.03.2026 | 203.50 | 203.50 | 189.40 | 192.80 | 850 | 1 669 |
| 12.03.2026 | 175.80 | 192.40 | 175.80 | 188.00 | 363 | 649 |
| 10.03.2026 | 148.00 | 148.00 | 148.00 | 148.00 | 10 | 15 |
| 09.03.2026 | 199.00 | 199.00 | 178.60 | 178.60 | 85 | 161 |
| 06.03.2026 | 147.40 | 175.00 | 147.40 | 175.00 | 326 | 517 |
| 05.03.2026 | 128.20 | 145.20 | 128.20 | 144.00 | 158 | 227 |
| 04.03.2026 | 135.40 | 135.40 | 119.00 | 119.00 | 245 | 326 |
| 03.03.2026 | 139.60 | 162.20 | 139.60 | 157.00 | 253 | 394 |
| 02.03.2026 | 116.00 | 116.00 | 116.00 | 116.00 | 5 | 6 |
| 27.02.2026 | 112.20 | 115.20 | 112.20 | 115.20 | 10 | 11 |
| 26.02.2026 | 89.10 | 98.30 | 84.70 | 98.30 | 64 | 58 |
| 25.02.2026 | 99.60 | 99.60 | 93.70 | 99.60 | 36 | 35 |
| 24.02.2026 | 106.00 | 106.00 | 106.00 | 106.00 | 5 | 5 |
| 23.02.2026 | 92.40 | 110.60 | 91.20 | 110.60 | 55 | 53 |
| 20.02.2026 | 97.30 | 99.70 | 90.60 | 91.90 | 50 | 48 |
| 18.02.2026 | 84.90 | 84.90 | 84.90 | 84.90 | 5 | 4 |
| 17.02.2026 | 92.50 | 100.20 | 92.50 | 100.20 | 15 | 14 |
| 16.02.2026 | 83.80 | 83.80 | 83.80 | 83.80 | 5 | 4 |
| 13.02.2026 | 96.20 | 104.40 | 93.30 | 93.50 | 167 | 159 |
| 11.02.2026 | 64.90 | 65.00 | 59.30 | 59.30 | 6 316 | 3 991 |
| 10.02.2026 | 69.40 | 69.40 | 55.70 | 56.90 | 588 | 334 |
| 09.02.2026 | 66.60 | 79.60 | 66.60 | 69.40 | 252 | 175 |
| 06.02.2026 | 89.50 | 89.50 | 82.00 | 84.20 | 425 | 362 |
| 05.02.2026 | 95.90 | 116.00 | 93.90 | 116.00 | 344 | 345 |
| 04.02.2026 | 96.60 | 98.30 | 88.50 | 88.50 | 81 | 73 |
| 03.02.2026 | 92.00 | 94.90 | 92.00 | 92.60 | 20 | 19 |
| 02.02.2026 | 125.60 | 125.60 | 118.00 | 118.00 | 21 | 26 |
| 30.01.2026 | 120.60 | 120.60 | 115.20 | 116.00 | 26 | 30 |
| 29.01.2026 | 99.90 | 118.60 | 99.60 | 117.00 | 65 | 70 |
| 28.01.2026 | 108.60 | 108.60 | 108.60 | 108.60 | 17 | 18 |
| 27.01.2026 | 99.20 | 111.40 | 99.20 | 111.40 | 46 | 48 |
| 26.01.2026 | 98.50 | 98.50 | 98.50 | 98.50 | 19 | 19 |
| 23.01.2026 | 101.00 | 109.20 | 101.00 | 107.00 | 15 | 16 |
| 22.01.2026 | 102.60 | 102.60 | 95.60 | 95.60 | 10 | 10 |
| 19.01.2026 | 114.60 | 114.60 | 114.60 | 114.60 | 5 | 6 |
| 16.01.2026 | 103.80 | 103.80 | 103.80 | 103.80 | 16 | 17 |
| 15.01.2026 | 99.70 | 102.80 | 99.30 | 99.30 | 53 | 53 |
| 14.01.2026 | 109.00 | 113.80 | 109.00 | 113.80 | 59 | 65 |
| 13.01.2026 | 88.00 | 101.60 | 88.00 | 101.60 | 45 | 41 |
| 12.01.2026 | 104.40 | 108.00 | 104.40 | 108.00 | 30 | 32 |
Biznesradar bez reklam? Sprawdź BR Plus
