Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX73031
83.90-7.70(-8.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.04.2026 | 82.40 | 83.90 | 82.40 | 83.90 | 107 | 89 |
| 15.04.2026 | 97.20 | 97.70 | 92.30 | 92.30 | 643 | 624 |
| 14.04.2026 | 106.80 | 106.80 | 104.40 | 104.40 | 40 | 42 |
| 10.04.2026 | 127.20 | 127.20 | 121.60 | 121.60 | 60 | 75 |
| 09.04.2026 | 134.00 | 134.00 | 134.00 | 134.00 | 20 | 27 |
| 07.04.2026 | 166.80 | 168.00 | 166.80 | 168.00 | 40 | 67 |
| 02.04.2026 | 182.40 | 182.40 | 182.40 | 182.40 | 20 | 36 |
| 01.04.2026 | 171.80 | 171.80 | 171.80 | 171.80 | 20 | 34 |
| 31.03.2026 | 198.00 | 198.00 | 198.00 | 198.00 | 50 | 99 |
| 27.03.2026 | 188.80 | 188.80 | 188.80 | 188.80 | 10 | 19 |
| 26.03.2026 | 168.80 | 172.40 | 168.20 | 168.20 | 25 | 43 |
| 24.03.2026 | 170.20 | 170.20 | 170.20 | 170.20 | 15 | 26 |
| 20.03.2026 | 167.20 | 167.20 | 167.20 | 167.20 | 20 | 33 |
| 19.03.2026 | 162.00 | 162.20 | 162.00 | 162.20 | 35 | 57 |
| 18.03.2026 | 133.20 | 137.00 | 133.20 | 137.00 | 100 | 135 |
| 12.03.2026 | 136.00 | 138.00 | 135.20 | 138.00 | 400 | 546 |
| 11.03.2026 | 130.80 | 133.20 | 127.00 | 133.00 | 1 280 | 1 676 |
| 10.03.2026 | 126.00 | 133.60 | 126.00 | 133.60 | 55 | 71 |
| 09.03.2026 | 154.80 | 155.20 | 146.20 | 147.40 | 375 | 562 |
| 05.03.2026 | 129.20 | 130.40 | 129.20 | 130.40 | 400 | 520 |
| 04.03.2026 | 145.60 | 145.60 | 127.00 | 127.00 | 765 | 1 063 |
| 03.03.2026 | 151.60 | 151.60 | 151.60 | 151.60 | 30 | 45 |
| 27.02.2026 | 133.80 | 133.80 | 133.80 | 133.80 | 140 | 187 |
| 26.02.2026 | 115.80 | 119.00 | 115.80 | 119.00 | 350 | 415 |
| 25.02.2026 | 117.80 | 118.00 | 117.20 | 117.80 | 390 | 459 |
| 03.02.2026 | 97.00 | 111.60 | 97.00 | 111.60 | 295 | 301 |
| 02.02.2026 | 116.80 | 116.80 | 107.00 | 107.00 | 45 | 51 |
| 30.01.2026 | 101.00 | 101.00 | 101.00 | 101.00 | 13 | 13 |
| 29.01.2026 | 107.00 | 107.00 | 107.00 | 107.00 | 10 | 11 |
| 23.01.2026 | 105.00 | 105.00 | 105.00 | 105.00 | 26 | 27 |
| 22.01.2026 | 108.80 | 108.80 | 108.60 | 108.60 | 209 | 227 |
| 21.01.2026 | 126.60 | 131.60 | 121.80 | 121.80 | 506 | 637 |
| 20.01.2026 | 126.80 | 126.80 | 125.00 | 125.00 | 235 | 294 |
| 19.01.2026 | 121.60 | 124.60 | 121.60 | 124.60 | 36 | 45 |
| 16.01.2026 | 105.00 | 105.00 | 105.00 | 105.00 | 13 | 14 |
| 14.01.2026 | 107.00 | 107.00 | 107.00 | 107.00 | 13 | 14 |
| 13.01.2026 | 103.20 | 103.20 | 97.80 | 99.90 | 351 | 352 |
| 12.01.2026 | 103.60 | 103.60 | 103.60 | 103.60 | 20 | 21 |
| 09.01.2026 | 107.40 | 108.00 | 107.40 | 108.00 | 373 | 401 |
| 08.01.2026 | 106.80 | 112.00 | 106.80 | 112.00 | 18 | 20 |
| 07.01.2026 | 107.60 | 108.00 | 107.60 | 108.00 | 98 | 106 |
| 05.01.2026 | 116.20 | 116.20 | 116.20 | 116.20 | 10 | 12 |
| 02.01.2026 | 109.60 | 109.60 | 109.60 | 109.60 | 18 | 20 |
| 19.12.2025 | 116.00 | 116.00 | 116.00 | 116.00 | 20 | 23 |
| 16.12.2025 | 131.20 | 131.20 | 131.20 | 131.20 | 53 | 70 |
| 12.12.2025 | 108.80 | 116.40 | 108.80 | 116.40 | 165 | 184 |
| 11.12.2025 | 109.00 | 109.00 | 109.00 | 109.00 | 90 | 98 |
| 08.12.2025 | 102.60 | 102.60 | 102.60 | 102.60 | 12 | 12 |
| 05.12.2025 | 102.60 | 102.60 | 102.60 | 102.60 | 15 | 15 |
| 02.12.2025 | 113.00 | 113.00 | 113.00 | 113.00 | 23 | 26 |
Biznesradar bez reklam? Sprawdź BR Plus
