Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX73031
131.20+9.00(+7.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 01.12.2025 | 120.40 | 120.40 | 120.40 | 120.40 | 12 | 14 |
| 26.11.2025 | 124.60 | 124.60 | 124.60 | 124.60 | 27 | 34 |
| 25.11.2025 | 139.20 | 139.20 | 139.20 | 139.20 | 110 | 153 |
| 24.11.2025 | 155.80 | 155.80 | 155.80 | 155.80 | 12 | 19 |
| 21.11.2025 | 167.40 | 167.40 | 167.40 | 167.40 | 15 | 25 |
| 20.11.2025 | 129.00 | 132.60 | 129.00 | 132.60 | 131 | 170 |
| 19.11.2025 | 144.40 | 144.40 | 144.40 | 144.40 | 2 | 3 |
| 18.11.2025 | 141.80 | 152.00 | 141.80 | 152.00 | 32 | 46 |
| 13.11.2025 | 109.80 | 113.00 | 109.80 | 113.00 | 5 500 | 6 209 |
| 12.11.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 151 | 162 |
| 07.11.2025 | 124.00 | 128.00 | 124.00 | 128.00 | 238 | 298 |
| 06.11.2025 | 115.00 | 124.00 | 115.00 | 124.00 | 495 | 588 |
| 05.11.2025 | 119.00 | 122.00 | 118.20 | 121.00 | 292 | 348 |
| 04.11.2025 | 109.60 | 112.40 | 105.00 | 105.00 | 1 174 | 1 292 |
| 03.11.2025 | 99.20 | 99.20 | 92.30 | 96.60 | 83 | 80 |
| 31.10.2025 | 92.70 | 97.80 | 90.80 | 96.50 | 9 724 | 9 193 |
| 30.10.2025 | 90.60 | 102.00 | 90.10 | 100.40 | 10 819 | 9 974 |
| 29.10.2025 | 88.50 | 91.50 | 88.50 | 91.50 | 7 002 | 6 371 |
| 27.10.2025 | 105.60 | 105.60 | 103.20 | 103.20 | 120 | 125 |
| 22.10.2025 | 126.80 | 126.80 | 126.60 | 126.60 | 3 325 | 4 213 |
| 17.10.2025 | 153.00 | 153.00 | 145.80 | 145.80 | 2 209 | 3 365 |
| 16.10.2025 | 138.40 | 138.40 | 134.80 | 135.60 | 516 | 701 |
| 14.10.2025 | 149.80 | 149.80 | 148.20 | 148.20 | 241 | 359 |
| 13.10.2025 | 141.60 | 144.00 | 140.60 | 143.80 | 345 | 493 |
| 10.10.2025 | 129.80 | 129.80 | 129.80 | 129.80 | 23 | 30 |
| 08.10.2025 | 135.20 | 135.20 | 135.20 | 135.20 | 81 | 110 |
| 02.10.2025 | 136.00 | 136.00 | 136.00 | 136.00 | 4 | 5 |
| 26.09.2025 | 153.60 | 153.60 | 153.60 | 153.60 | 10 | 15 |
| 05.09.2025 | 182.60 | 182.60 | 182.60 | 182.60 | 10 | 18 |
| 02.09.2025 | 193.80 | 193.80 | 193.80 | 193.80 | 10 | 19 |
| 29.08.2025 | 181.20 | 182.40 | 181.20 | 182.40 | 13 | 24 |
| 20.08.2025 | 191.00 | 191.00 | 191.00 | 191.00 | 7 | 13 |
| 18.08.2025 | 177.00 | 177.00 | 177.00 | 177.00 | 7 | 12 |
| 13.08.2025 | 170.00 | 170.00 | 170.00 | 170.00 | 7 | 12 |
| 06.08.2025 | 205.50 | 205.50 | 205.50 | 205.50 | 7 | 14 |
| 20.06.2025 | 247.00 | 247.00 | 247.00 | 247.00 | 2 | 5 |
| 12.05.2025 | 299.50 | 299.50 | 299.50 | 299.50 | 2 | 6 |
| 17.04.2025 | 380.50 | 380.50 | 380.50 | 380.50 | 3 | 11 |
| 10.04.2025 | 379.00 | 379.00 | 379.00 | 379.00 | 3 | 11 |
| 09.04.2025 | 442.50 | 442.50 | 442.50 | 442.50 | 3 | 13 |
| 08.04.2025 | 407.50 | 407.50 | 407.50 | 407.50 | 3 | 12 |
| 27.01.2025 | 297.00 | 297.00 | 297.00 | 297.00 | 6 | 18 |
| 23.01.2025 | 274.00 | 274.00 | 274.00 | 274.00 | 6 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus
