Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX73023
65.50-5.80(-8.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2026 | 60.50 | 66.70 | 60.00 | 65.50 | 7 841 | 4 824 |
| 15.04.2026 | 78.00 | 78.40 | 72.10 | 72.10 | 9 841 | 7 492 |
| 14.04.2026 | 91.50 | 91.50 | 90.20 | 90.20 | 2 946 | 2 676 |
| 13.04.2026 | 110.00 | 110.00 | 102.60 | 102.60 | 4 340 | 4 700 |
| 10.04.2026 | 105.40 | 105.40 | 103.60 | 103.60 | 3 340 | 3 500 |
| 08.04.2026 | 107.80 | 112.60 | 105.60 | 112.60 | 4 422 | 4 850 |
| 07.04.2026 | 139.60 | 145.20 | 138.60 | 145.20 | 2 000 | 2 843 |
| 02.04.2026 | 162.00 | 162.00 | 162.00 | 162.00 | 1 376 | 2 229 |
| 01.04.2026 | 148.60 | 151.80 | 146.20 | 146.20 | 7 052 | 10 511 |
| 30.03.2026 | 177.20 | 177.20 | 177.20 | 177.20 | 6 | 11 |
| 27.03.2026 | 172.00 | 172.00 | 172.00 | 172.00 | 13 | 22 |
| 25.03.2026 | 138.80 | 140.00 | 138.80 | 140.00 | 260 | 362 |
| 24.03.2026 | 143.00 | 149.40 | 143.00 | 149.40 | 260 | 380 |
| 23.03.2026 | 161.80 | 161.80 | 131.20 | 131.20 | 300 | 440 |
| 20.03.2026 | 145.40 | 145.40 | 145.40 | 145.40 | 100 | 145 |
| 19.03.2026 | 140.80 | 144.60 | 140.80 | 141.00 | 80 | 114 |
| 18.03.2026 | 112.80 | 114.40 | 112.80 | 114.40 | 2 000 | 2 272 |
| 17.03.2026 | 127.40 | 127.40 | 127.40 | 127.40 | 130 | 166 |
| 16.03.2026 | 128.20 | 128.20 | 128.20 | 128.20 | 130 | 167 |
| 11.03.2026 | 110.40 | 110.40 | 110.40 | 110.40 | 1 000 | 1 104 |
| 10.03.2026 | 107.00 | 107.80 | 104.60 | 104.60 | 4 000 | 4 256 |
| 09.03.2026 | 139.80 | 139.80 | 133.60 | 133.60 | 240 | 328 |
| 05.03.2026 | 110.80 | 111.00 | 105.20 | 108.40 | 5 703 | 6 243 |
| 04.03.2026 | 109.40 | 109.40 | 106.60 | 106.60 | 3 703 | 4 001 |
| 03.03.2026 | 123.40 | 131.80 | 123.40 | 131.20 | 3 545 | 4 383 |
| 02.03.2026 | 117.80 | 117.80 | 114.80 | 114.80 | 3 435 | 4 007 |
| 26.02.2026 | 96.50 | 110.00 | 96.20 | 110.00 | 5 913 | 5 719 |
| 25.02.2026 | 101.00 | 101.00 | 100.00 | 100.00 | 1 971 | 1 981 |
| 24.02.2026 | 117.20 | 118.20 | 109.00 | 109.00 | 4 865 | 5 444 |
| 23.02.2026 | 113.20 | 116.20 | 113.20 | 116.20 | 1 256 | 1 424 |
| 20.02.2026 | 118.00 | 120.80 | 106.60 | 106.60 | 1 398 | 1 524 |
| 19.02.2026 | 109.00 | 117.20 | 109.00 | 117.20 | 4 451 | 4 976 |
| 18.02.2026 | 113.00 | 114.00 | 107.00 | 107.00 | 3 578 | 4 008 |
| 17.02.2026 | 120.40 | 120.40 | 116.60 | 119.60 | 2 177 | 2 575 |
| 16.02.2026 | 113.60 | 116.80 | 112.60 | 116.80 | 4 040 | 4 643 |
| 12.02.2026 | 96.60 | 100.00 | 94.80 | 100.00 | 5 025 | 4 849 |
| 11.02.2026 | 100.00 | 101.60 | 94.30 | 100.40 | 6 317 | 6 254 |
| 10.02.2026 | 97.10 | 97.10 | 94.60 | 94.60 | 1 680 | 1 616 |
| 09.02.2026 | 103.00 | 110.60 | 99.40 | 99.40 | 1 560 | 1 563 |
| 03.02.2026 | 75.20 | 85.60 | 75.20 | 85.60 | 3 284 | 2 738 |
| 02.02.2026 | 85.10 | 85.10 | 80.10 | 80.10 | 2 000 | 1 660 |
| 29.01.2026 | 85.40 | 87.10 | 85.40 | 87.10 | 500 | 431 |
| 28.01.2026 | 65.10 | 65.20 | 65.10 | 65.20 | 2 000 | 1 303 |
| 27.01.2026 | 76.00 | 77.00 | 72.00 | 72.00 | 7 400 | 5 531 |
| 26.01.2026 | 86.20 | 90.40 | 80.00 | 80.00 | 6 581 | 5 496 |
| 23.01.2026 | 89.50 | 91.10 | 84.00 | 84.00 | 17 625 | 15 535 |
| 22.01.2026 | 90.80 | 90.80 | 87.50 | 89.80 | 17 316 | 15 475 |
| 21.01.2026 | 106.20 | 111.20 | 96.50 | 96.50 | 3 869 | 3 888 |
| 20.01.2026 | 105.20 | 105.20 | 104.60 | 104.60 | 21 | 22 |
| 19.01.2026 | 102.40 | 103.40 | 102.40 | 103.40 | 38 | 39 |
Biznesradar bez reklam? Sprawdź BR Plus
