Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX73023
89.70-0.80(-0.88%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.12.2025 | 89.70 | 89.70 | 89.70 | 89.70 | 86 | 77 |
| 29.12.2025 | 87.60 | 87.60 | 87.60 | 87.60 | 22 | 19 |
| 23.12.2025 | 93.50 | 93.50 | 92.10 | 92.10 | 64 | 60 |
| 22.12.2025 | 91.00 | 91.00 | 91.00 | 91.00 | 20 | 18 |
| 19.12.2025 | 97.20 | 97.20 | 97.20 | 97.20 | 61 | 59 |
| 18.12.2025 | 115.80 | 115.80 | 107.00 | 109.60 | 302 | 336 |
| 17.12.2025 | 103.00 | 107.60 | 99.90 | 106.60 | 628 | 645 |
| 16.12.2025 | 110.60 | 110.60 | 108.40 | 108.80 | 751 | 822 |
| 15.12.2025 | 96.30 | 106.00 | 96.20 | 102.40 | 270 | 285 |
| 11.12.2025 | 85.60 | 85.60 | 85.60 | 85.60 | 250 | 214 |
| 08.12.2025 | 81.90 | 81.90 | 81.70 | 81.70 | 256 | 210 |
| 05.12.2025 | 85.00 | 85.00 | 80.10 | 80.40 | 268 | 215 |
| 04.12.2025 | 87.30 | 87.30 | 87.30 | 87.30 | 5 | 4 |
| 02.12.2025 | 96.00 | 96.00 | 89.20 | 89.20 | 30 | 27 |
| 01.12.2025 | 102.40 | 102.40 | 99.70 | 99.70 | 755 | 773 |
| 27.11.2025 | 101.40 | 101.40 | 100.80 | 100.80 | 421 | 427 |
| 26.11.2025 | 107.00 | 107.00 | 103.00 | 103.00 | 401 | 416 |
| 25.11.2025 | 117.00 | 120.80 | 116.60 | 120.80 | 1 061 | 1 265 |
| 24.11.2025 | 135.00 | 135.00 | 121.00 | 121.00 | 290 | 356 |
| 21.11.2025 | 145.00 | 154.20 | 143.00 | 148.40 | 113 | 164 |
| 20.11.2025 | 108.20 | 108.20 | 104.40 | 106.40 | 680 | 725 |
| 18.11.2025 | 122.00 | 130.00 | 122.00 | 130.00 | 90 | 112 |
| 17.11.2025 | 101.20 | 110.20 | 101.20 | 110.20 | 4 500 | 4 898 |
| 14.11.2025 | 115.00 | 115.00 | 115.00 | 115.00 | 100 | 115 |
| 13.11.2025 | 89.30 | 98.20 | 89.30 | 98.20 | 8 345 | 7 772 |
| 12.11.2025 | 85.80 | 85.80 | 85.30 | 85.50 | 2 205 | 1 891 |
| 10.11.2025 | 97.00 | 97.00 | 90.80 | 92.90 | 5 495 | 5 175 |
| 07.11.2025 | 110.00 | 118.20 | 110.00 | 116.40 | 87 | 98 |
| 06.11.2025 | 89.40 | 103.00 | 86.40 | 103.00 | 5 240 | 4 680 |
| 05.11.2025 | 97.50 | 101.00 | 91.70 | 91.70 | 1 554 | 1 516 |
| 04.11.2025 | 88.90 | 89.20 | 85.10 | 85.10 | 7 451 | 6 449 |
| 03.11.2025 | 78.10 | 78.10 | 71.80 | 75.80 | 2 350 | 1 832 |
| 31.10.2025 | 73.20 | 76.20 | 71.20 | 76.20 | 32 | 24 |
| 30.10.2025 | 69.80 | 81.40 | 69.80 | 77.80 | 476 | 358 |
| 29.10.2025 | 68.30 | 70.70 | 68.00 | 70.60 | 3 518 | 2 442 |
| 28.10.2025 | 80.00 | 80.00 | 77.00 | 77.20 | 1 198 | 934 |
| 27.10.2025 | 84.80 | 85.30 | 82.60 | 82.70 | 6 907 | 5 748 |
| 23.10.2025 | 111.60 | 115.60 | 109.00 | 109.00 | 457 | 510 |
| 22.10.2025 | 107.80 | 107.80 | 106.80 | 107.20 | 155 | 167 |
| 21.10.2025 | 106.40 | 106.40 | 106.40 | 106.40 | 100 | 106 |
| 17.10.2025 | 125.00 | 125.00 | 125.00 | 125.00 | 100 | 125 |
| 15.10.2025 | 113.00 | 113.00 | 113.00 | 113.00 | 200 | 226 |
| 09.10.2025 | 106.80 | 107.00 | 106.80 | 107.00 | 200 | 214 |
| 08.10.2025 | 115.00 | 115.00 | 114.40 | 114.40 | 116 | 133 |
| 07.10.2025 | 110.80 | 110.80 | 108.00 | 108.00 | 316 | 346 |
| 06.10.2025 | 113.40 | 113.40 | 113.40 | 113.40 | 16 | 18 |
| 03.10.2025 | 110.40 | 111.40 | 110.40 | 111.40 | 36 | 40 |
| 02.10.2025 | 113.60 | 116.40 | 113.60 | 116.40 | 202 | 234 |
| 29.09.2025 | 120.00 | 120.00 | 120.00 | 120.00 | 3 | 4 |
| 25.09.2025 | 131.60 | 138.00 | 131.60 | 138.00 | 90 | 121 |
Biznesradar bez reklam? Sprawdź BR Plus
