Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDOW72405
25.35-1.55(-5.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.03.2026 | 25.35 | 25.35 | 25.35 | 25.35 | 400 | 0 |
| 19.03.2026 | 26.00 | 26.90 | 26.00 | 26.90 | 251 | 0 |
| 09.03.2026 | 23.90 | 23.90 | 23.40 | 23.40 | 151 | 0 |
| 06.03.2026 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | 0 |
| 05.03.2026 | 16.24 | 18.40 | 16.24 | 18.40 | 619 | 0 |
| 04.03.2026 | 16.00 | 16.00 | 16.00 | 16.00 | 500 | 0 |
| 02.03.2026 | 17.00 | 17.00 | 17.00 | 17.00 | 1 | 0 |
| 27.02.2026 | 15.18 | 15.18 | 14.90 | 14.90 | 600 | 0 |
| 20.02.2026 | 12.64 | 12.64 | 12.64 | 12.64 | 5 600 | 0 |
| 18.02.2026 | 11.86 | 11.86 | 11.86 | 11.86 | 5 600 | 0 |
| 17.02.2026 | 12.90 | 13.10 | 12.90 | 13.10 | 15 400 | 0 |
| 16.02.2026 | 12.04 | 12.08 | 12.04 | 12.08 | 10 451 | 0 |
| 13.02.2026 | 13.42 | 13.84 | 12.62 | 12.84 | 5 550 | 0 |
| 12.02.2026 | 10.24 | 10.52 | 10.00 | 10.52 | 24 590 | 0 |
| 11.02.2026 | 10.20 | 11.26 | 9.74 | 11.22 | 4 789 | 0 |
| 10.02.2026 | 10.58 | 10.70 | 9.63 | 9.91 | 7 069 | 0 |
| 09.02.2026 | 10.58 | 11.68 | 10.58 | 11.44 | 850 | 0 |
| 05.02.2026 | 14.96 | 15.26 | 14.96 | 15.26 | 600 | 0 |
| 20.01.2026 | 16.00 | 16.00 | 15.70 | 15.70 | 400 | 0 |
| 16.01.2026 | 13.80 | 13.80 | 13.80 | 13.80 | 200 | 0 |
| 19.12.2025 | 18.10 | 18.10 | 18.10 | 18.10 | 30 | 0 |
| 09.12.2025 | 19.80 | 19.80 | 19.80 | 19.80 | 30 | 0 |
| 20.11.2025 | 25.25 | 25.25 | 25.25 | 25.25 | 297 | 0 |
| 18.11.2025 | 26.90 | 26.90 | 26.90 | 26.90 | 12 | 0 |
| 10.11.2025 | 22.70 | 22.70 | 22.70 | 22.70 | 289 | 0 |
| 07.11.2025 | 23.90 | 23.90 | 23.90 | 23.90 | 12 | 0 |
| 06.11.2025 | 22.50 | 22.50 | 22.50 | 22.50 | 15 | 0 |
| 30.10.2025 | 21.05 | 21.45 | 19.50 | 20.20 | 451 | 0 |
| 29.10.2025 | 20.15 | 20.30 | 19.50 | 19.50 | 151 | 0 |
| 28.10.2025 | 20.40 | 20.40 | 20.40 | 20.40 | 148 | 0 |
| 27.10.2025 | 21.35 | 21.35 | 21.35 | 21.35 | 15 | 0 |
| 07.04.2025 | 62.50 | 62.50 | 62.50 | 62.50 | 15 | 0 |
| 31.03.2025 | 47.05 | 47.05 | 47.05 | 47.05 | 15 | 0 |
| 12.03.2025 | 45.40 | 45.40 | 45.40 | 45.40 | 12 | 0 |
| 27.02.2025 | 39.40 | 39.40 | 39.25 | 39.25 | 30 | 0 |
| 27.01.2025 | 38.30 | 38.30 | 38.30 | 38.30 | 2 | 0 |
| 22.01.2025 | 38.15 | 38.15 | 38.15 | 38.15 | 10 | 0 |
| 23.12.2024 | 45.00 | 45.00 | 45.00 | 45.00 | 10 | 0 |
| 18.12.2024 | 40.25 | 40.25 | 40.25 | 40.25 | 30 | 0 |
| 17.12.2024 | 40.55 | 40.55 | 40.55 | 40.55 | 30 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
