Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX87817
223.00+9.50(+4.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.03.2026 | 235.00 | 235.00 | 223.00 | 223.00 | 402 | 911 |
| 05.03.2026 | 199.80 | 200.00 | 199.80 | 200.00 | 1 200 | 2 399 |
| 04.03.2026 | 210.00 | 210.00 | 200.50 | 200.50 | 400 | 821 |
| 03.03.2026 | 216.00 | 225.50 | 216.00 | 225.50 | 430 | 931 |
| 02.03.2026 | 213.00 | 213.00 | 208.00 | 208.00 | 400 | 842 |
| 27.02.2026 | 197.60 | 200.50 | 197.60 | 200.50 | 600 | 1 194 |
| 26.02.2026 | 187.40 | 191.00 | 186.60 | 191.00 | 1 243 | 2 342 |
| 25.02.2026 | 195.20 | 196.00 | 195.20 | 196.00 | 205 | 402 |
| 24.02.2026 | 205.00 | 206.00 | 201.00 | 201.00 | 25 | 51 |
| 23.02.2026 | 204.00 | 206.50 | 202.50 | 206.50 | 29 | 59 |
| 20.02.2026 | 208.00 | 209.00 | 201.00 | 201.00 | 215 | 449 |
| 19.02.2026 | 202.50 | 207.00 | 202.50 | 207.00 | 413 | 845 |
| 18.02.2026 | 203.00 | 207.50 | 197.80 | 197.80 | 44 | 89 |
| 17.02.2026 | 213.50 | 218.50 | 213.50 | 217.50 | 610 | 1 315 |
| 13.02.2026 | 208.00 | 208.50 | 208.00 | 208.00 | 130 | 271 |
| 12.02.2026 | 192.00 | 192.00 | 192.00 | 192.00 | 25 | 48 |
| 11.02.2026 | 190.00 | 191.40 | 188.20 | 188.20 | 106 | 200 |
| 09.02.2026 | 193.00 | 193.00 | 193.00 | 193.00 | 5 | 10 |
| 03.02.2026 | 181.20 | 181.20 | 181.20 | 181.20 | 114 | 207 |
| 02.02.2026 | 185.40 | 185.40 | 185.40 | 185.40 | 200 | 371 |
| 30.01.2026 | 175.40 | 175.40 | 175.40 | 175.40 | 200 | 351 |
| 29.01.2026 | 155.20 | 174.60 | 155.20 | 174.60 | 552 | 885 |
| 28.01.2026 | 154.60 | 154.60 | 154.60 | 154.60 | 10 | 15 |
| 26.01.2026 | 179.00 | 179.00 | 171.60 | 171.60 | 248 | 441 |
| 23.01.2026 | 184.00 | 184.00 | 184.00 | 184.00 | 36 | 66 |
| 22.01.2026 | 183.40 | 183.80 | 181.80 | 181.80 | 158 | 289 |
| 21.01.2026 | 197.80 | 200.00 | 188.20 | 188.20 | 550 | 1 075 |
| 20.01.2026 | 199.80 | 199.80 | 191.80 | 191.80 | 613 | 1 204 |
| 19.01.2026 | 193.40 | 197.40 | 193.40 | 197.40 | 420 | 826 |
| 16.01.2026 | 178.40 | 178.40 | 178.40 | 178.40 | 25 | 45 |
| 15.01.2026 | 177.20 | 177.20 | 173.60 | 176.20 | 875 | 1 538 |
| 14.01.2026 | 181.00 | 182.80 | 180.20 | 182.80 | 34 | 62 |
| 09.01.2026 | 179.60 | 179.60 | 179.60 | 179.60 | 200 | 359 |
| 08.01.2026 | 182.00 | 186.20 | 182.00 | 182.20 | 600 | 1 101 |
| 05.01.2026 | 188.00 | 188.00 | 182.00 | 182.00 | 184 | 344 |
| 22.12.2025 | 183.60 | 183.60 | 183.60 | 183.60 | 7 | 13 |
| 19.12.2025 | 188.40 | 190.00 | 188.40 | 190.00 | 600 | 1 137 |
| 18.12.2025 | 199.20 | 199.20 | 199.20 | 199.20 | 200 | 398 |
| 17.12.2025 | 194.20 | 194.20 | 191.80 | 191.80 | 301 | 577 |
| 16.12.2025 | 199.40 | 199.40 | 199.40 | 199.40 | 300 | 598 |
| 15.12.2025 | 188.60 | 193.80 | 188.60 | 193.80 | 704 | 1 341 |
| 12.12.2025 | 185.40 | 185.40 | 185.40 | 185.40 | 200 | 371 |
| 11.12.2025 | 183.80 | 184.00 | 179.60 | 179.60 | 320 | 578 |
| 04.12.2025 | 180.00 | 180.00 | 180.00 | 180.00 | 55 | 99 |
| 03.12.2025 | 181.40 | 187.60 | 181.40 | 182.00 | 125 | 229 |
| 02.12.2025 | 183.40 | 183.40 | 182.00 | 182.00 | 600 | 1 095 |
| 01.12.2025 | 193.00 | 193.00 | 193.00 | 193.00 | 200 | 386 |
| 26.11.2025 | 200.00 | 200.00 | 200.00 | 200.00 | 35 | 70 |
| 25.11.2025 | 209.50 | 209.50 | 209.50 | 209.50 | 300 | 629 |
| 24.11.2025 | 226.50 | 226.50 | 220.00 | 220.00 | 300 | 672 |
Biznesradar bez reklam? Sprawdź BR Plus
