Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX84285
146.60+7.20(+5.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 146.60 | 146.60 | 146.60 | 146.60 | 15 | 22 |
| 05.03.2026 | 136.20 | 136.20 | 136.20 | 136.20 | 10 | 14 |
| 02.03.2026 | 155.40 | 155.40 | 155.40 | 155.40 | 1 | 2 |
| 23.02.2026 | 137.80 | 137.80 | 137.80 | 137.80 | 9 | 12 |
| 20.02.2026 | 145.20 | 145.20 | 145.20 | 145.20 | 10 | 15 |
| 12.02.2026 | 124.40 | 124.60 | 124.40 | 124.60 | 356 | 443 |
| 11.02.2026 | 128.00 | 134.80 | 127.40 | 134.80 | 1 140 | 1 481 |
| 06.02.2026 | 154.20 | 154.80 | 154.20 | 154.40 | 354 | 547 |
| 05.02.2026 | 135.40 | 138.60 | 134.60 | 138.20 | 752 | 1 026 |
| 04.02.2026 | 124.40 | 125.80 | 123.60 | 125.60 | 398 | 497 |
| 09.01.2026 | 117.60 | 117.60 | 117.60 | 117.60 | 30 | 35 |
| 07.01.2026 | 116.60 | 116.60 | 113.20 | 113.20 | 30 | 35 |
| 29.12.2025 | 115.40 | 115.40 | 115.40 | 115.40 | 10 | 12 |
| 17.12.2025 | 131.40 | 131.40 | 131.40 | 131.40 | 130 | 171 |
| 16.12.2025 | 136.00 | 136.00 | 136.00 | 136.00 | 130 | 177 |
| 12.12.2025 | 120.60 | 124.80 | 120.60 | 124.80 | 20 | 25 |
| 11.12.2025 | 121.00 | 121.00 | 121.00 | 121.00 | 10 | 12 |
| 09.12.2025 | 117.00 | 117.00 | 117.00 | 117.00 | 30 | 35 |
| 05.12.2025 | 113.40 | 115.80 | 108.20 | 110.40 | 284 | 318 |
| 04.12.2025 | 114.00 | 118.80 | 114.00 | 118.80 | 129 | 150 |
| 03.12.2025 | 119.80 | 119.80 | 118.20 | 118.20 | 65 | 77 |
| 02.12.2025 | 117.40 | 117.40 | 117.40 | 117.40 | 10 | 12 |
| 26.11.2025 | 135.20 | 135.20 | 135.20 | 135.20 | 10 | 14 |
| 24.11.2025 | 160.00 | 160.00 | 160.00 | 160.00 | 10 | 16 |
| 21.11.2025 | 175.80 | 175.80 | 170.60 | 170.60 | 64 | 111 |
| 20.11.2025 | 137.20 | 137.20 | 137.20 | 137.20 | 10 | 14 |
| 18.11.2025 | 155.60 | 155.60 | 155.60 | 155.60 | 10 | 16 |
| 14.11.2025 | 153.60 | 153.60 | 140.00 | 140.00 | 73 | 107 |
| 13.11.2025 | 125.20 | 125.20 | 125.20 | 125.20 | 53 | 66 |
| 10.11.2025 | 120.80 | 120.80 | 120.80 | 120.80 | 24 | 29 |
| 07.11.2025 | 132.80 | 144.40 | 132.80 | 142.80 | 288 | 407 |
| 06.11.2025 | 127.40 | 127.40 | 126.40 | 126.80 | 582 | 738 |
| 05.11.2025 | 127.00 | 127.00 | 127.00 | 127.00 | 8 | 10 |
| 04.11.2025 | 117.60 | 117.60 | 117.60 | 117.60 | 155 | 182 |
| 03.11.2025 | 107.00 | 107.80 | 103.40 | 107.80 | 386 | 409 |
| 30.10.2025 | 105.60 | 105.60 | 105.60 | 105.60 | 161 | 170 |
| 29.10.2025 | 98.70 | 98.70 | 97.90 | 97.90 | 60 | 59 |
| 13.10.2025 | 150.80 | 150.80 | 150.80 | 150.80 | 100 | 151 |
| 09.10.2025 | 134.80 | 134.80 | 134.80 | 134.80 | 100 | 135 |
| 19.09.2025 | 155.60 | 155.60 | 155.60 | 155.60 | 5 | 8 |
| 18.09.2025 | 155.00 | 155.00 | 155.00 | 155.00 | 10 | 16 |
| 10.09.2025 | 179.40 | 179.40 | 179.40 | 179.40 | 28 | 50 |
| 09.09.2025 | 180.60 | 180.60 | 180.60 | 180.60 | 23 | 42 |
| 20.08.2025 | 198.80 | 198.80 | 198.80 | 198.80 | 5 | 10 |
| 01.08.2025 | 219.00 | 219.00 | 219.00 | 219.00 | 12 | 26 |
| 31.07.2025 | 189.60 | 189.60 | 189.60 | 189.60 | 63 | 119 |
| 28.07.2025 | 198.20 | 198.20 | 198.20 | 198.20 | 63 | 125 |
| 15.07.2025 | 210.00 | 213.00 | 210.00 | 213.00 | 12 | 25 |
Biznesradar bez reklam? Sprawdź BR Plus
