Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX73015
77.40+1.70(+2.25%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 77.40 | 77.40 | 77.40 | 77.40 | 41 | 32 |
| 12.12.2025 | 67.40 | 77.30 | 67.40 | 77.30 | 1 897 | 1 394 |
| 11.12.2025 | 72.00 | 73.00 | 65.80 | 67.30 | 630 | 440 |
| 10.12.2025 | 63.70 | 67.50 | 63.70 | 67.30 | 4 210 | 2 804 |
| 09.12.2025 | 65.80 | 68.40 | 65.80 | 66.30 | 950 | 637 |
| 08.12.2025 | 62.40 | 66.00 | 61.60 | 66.00 | 1 094 | 700 |
| 05.12.2025 | 64.50 | 67.60 | 60.00 | 61.50 | 1 812 | 1 130 |
| 04.12.2025 | 67.70 | 69.30 | 65.10 | 69.30 | 444 | 298 |
| 03.12.2025 | 67.50 | 75.40 | 67.40 | 73.80 | 573 | 406 |
| 02.12.2025 | 76.70 | 76.70 | 68.60 | 68.60 | 736 | 524 |
| 01.12.2025 | 82.40 | 84.30 | 79.30 | 79.30 | 153 | 125 |
| 28.11.2025 | 78.70 | 79.00 | 78.00 | 78.50 | 213 | 167 |
| 27.11.2025 | 80.80 | 81.00 | 80.50 | 81.00 | 380 | 307 |
| 26.11.2025 | 85.50 | 87.00 | 83.50 | 84.00 | 277 | 237 |
| 25.11.2025 | 96.20 | 107.40 | 94.00 | 107.40 | 881 | 886 |
| 24.11.2025 | 110.00 | 116.00 | 100.80 | 100.80 | 283 | 298 |
| 21.11.2025 | 127.00 | 134.00 | 122.00 | 131.00 | 2 587 | 3 311 |
| 20.11.2025 | 88.20 | 91.80 | 83.00 | 85.00 | 3 989 | 3 506 |
| 19.11.2025 | 106.60 | 107.60 | 95.20 | 98.40 | 721 | 720 |
| 18.11.2025 | 102.20 | 112.80 | 99.50 | 112.20 | 3 315 | 3 485 |
| 17.11.2025 | 81.00 | 90.90 | 81.00 | 89.90 | 491 | 424 |
| 14.11.2025 | 94.70 | 107.00 | 88.00 | 88.00 | 4 690 | 4 663 |
| 13.11.2025 | 69.30 | 85.10 | 69.30 | 85.10 | 1 766 | 1 304 |
| 12.11.2025 | 66.30 | 73.50 | 64.60 | 73.50 | 4 626 | 3 047 |
| 10.11.2025 | 77.10 | 77.50 | 70.30 | 71.70 | 1 807 | 1 343 |
| 07.11.2025 | 84.50 | 100.40 | 84.20 | 100.40 | 776 | 704 |
| 06.11.2025 | 72.00 | 83.90 | 65.60 | 83.80 | 7 841 | 5 771 |
| 05.11.2025 | 78.90 | 81.00 | 69.30 | 69.30 | 2 436 | 1 864 |
| 04.11.2025 | 68.50 | 71.70 | 63.90 | 65.30 | 3 343 | 2 274 |
| 03.11.2025 | 58.00 | 58.20 | 49.95 | 55.90 | 11 785 | 6 492 |
| 31.10.2025 | 51.80 | 57.40 | 49.60 | 57.40 | 3 981 | 2 193 |
| 30.10.2025 | 49.55 | 61.00 | 48.90 | 59.90 | 4 467 | 2 409 |
| 29.10.2025 | 48.10 | 50.60 | 47.95 | 50.20 | 2 508 | 1 238 |
| 28.10.2025 | 60.80 | 60.80 | 56.10 | 58.00 | 2 053 | 1 222 |
| 27.10.2025 | 67.00 | 67.70 | 62.80 | 62.80 | 3 393 | 2 265 |
| 24.10.2025 | 83.50 | 83.50 | 77.00 | 77.00 | 2 776 | 2 292 |
| 23.10.2025 | 91.60 | 91.60 | 91.60 | 91.60 | 20 | 18 |
| 22.10.2025 | 92.40 | 92.40 | 92.40 | 92.40 | 20 | 18 |
| 20.10.2025 | 90.90 | 90.90 | 85.00 | 85.00 | 70 | 61 |
| 17.10.2025 | 115.20 | 115.20 | 99.40 | 99.40 | 70 | 75 |
| 15.10.2025 | 98.00 | 98.00 | 98.00 | 98.00 | 30 | 29 |
| 14.10.2025 | 110.60 | 110.60 | 110.60 | 110.60 | 10 | 11 |
| 13.10.2025 | 101.60 | 104.60 | 99.20 | 104.60 | 250 | 251 |
| 10.10.2025 | 86.70 | 86.70 | 86.70 | 86.70 | 15 | 13 |
| 09.10.2025 | 86.40 | 87.80 | 86.40 | 87.80 | 70 | 61 |
| 08.10.2025 | 94.40 | 95.00 | 94.40 | 95.00 | 106 | 100 |
| 07.10.2025 | 88.10 | 88.10 | 88.10 | 88.10 | 30 | 26 |
| 06.10.2025 | 90.30 | 90.30 | 90.30 | 90.30 | 60 | 54 |
| 03.10.2025 | 91.70 | 93.00 | 91.70 | 93.00 | 200 | 185 |
| 22.09.2025 | 101.00 | 101.00 | 101.00 | 101.00 | 250 | 253 |
Biznesradar bez reklam? Sprawdź BR Plus
