Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX88013
77.30+2.20(+2.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 02.03.2026 | 92.20 | 94.00 | 77.30 | 77.30 | 3 832 | 3 388 |
| 27.02.2026 | 74.50 | 80.60 | 74.00 | 74.80 | 4 211 | 3 159 |
| 26.02.2026 | 62.10 | 79.60 | 60.00 | 74.80 | 5 820 | 3 888 |
| 25.02.2026 | 71.80 | 72.20 | 62.10 | 64.10 | 5 763 | 3 671 |
| 24.02.2026 | 81.80 | 82.00 | 74.00 | 74.60 | 2 058 | 1 638 |
| 23.02.2026 | 78.80 | 81.60 | 75.20 | 81.60 | 2 075 | 1 646 |
| 20.02.2026 | 78.60 | 85.10 | 73.00 | 73.00 | 2 606 | 2 044 |
| 19.02.2026 | 74.30 | 82.00 | 74.30 | 78.30 | 1 425 | 1 119 |
| 18.02.2026 | 80.00 | 82.00 | 72.50 | 73.00 | 26 039 | 20 342 |
| 17.02.2026 | 90.10 | 92.00 | 82.20 | 92.00 | 10 405 | 8 635 |
| 16.02.2026 | 78.00 | 85.90 | 78.00 | 85.20 | 30 250 | 24 948 |
| 13.02.2026 | 84.10 | 88.20 | 78.30 | 85.10 | 34 316 | 29 076 |
| 12.02.2026 | 63.00 | 68.00 | 61.10 | 67.20 | 13 459 | 8 474 |
| 11.02.2026 | 65.70 | 72.20 | 60.40 | 69.00 | 32 192 | 20 706 |
| 10.02.2026 | 63.00 | 65.10 | 60.40 | 61.60 | 1 426 | 882 |
| 09.02.2026 | 68.80 | 75.50 | 66.80 | 66.80 | 438 | 316 |
| 06.02.2026 | 93.00 | 93.00 | 77.40 | 79.00 | 1 034 | 874 |
| 05.02.2026 | 75.90 | 91.90 | 75.90 | 91.90 | 861 | 714 |
| 04.02.2026 | 58.90 | 68.60 | 58.90 | 68.60 | 3 706 | 2 450 |
| 03.02.2026 | 40.85 | 59.20 | 40.85 | 56.90 | 614 | 295 |
| 02.02.2026 | 63.50 | 63.50 | 45.10 | 46.90 | 649 | 356 |
| 30.01.2026 | 49.75 | 52.80 | 44.00 | 44.00 | 10 962 | 5 012 |
| 29.01.2026 | 32.65 | 55.00 | 31.95 | 54.20 | 10 707 | 4 003 |
| 28.01.2026 | 31.90 | 35.40 | 31.70 | 35.40 | 10 224 | 3 441 |
| 27.01.2026 | 42.20 | 43.20 | 38.05 | 38.05 | 7 372 | 2 929 |
| 26.01.2026 | 52.20 | 54.00 | 45.95 | 45.95 | 272 | 135 |
| 23.01.2026 | 57.80 | 58.50 | 50.00 | 50.00 | 1 449 | 764 |
| 22.01.2026 | 56.90 | 58.10 | 53.70 | 58.10 | 73 | 41 |
| 21.01.2026 | 70.80 | 76.70 | 70.40 | 73.30 | 1 032 | 760 |
| 20.01.2026 | 70.30 | 72.20 | 64.80 | 65.60 | 1 409 | 952 |
| 19.01.2026 | 66.90 | 69.20 | 65.50 | 67.50 | 429 | 288 |
| 16.01.2026 | 50.00 | 56.60 | 48.70 | 56.60 | 446 | 234 |
| 15.01.2026 | 54.20 | 54.20 | 46.90 | 49.95 | 575 | 281 |
| 14.01.2026 | 48.45 | 60.80 | 48.45 | 60.80 | 2 734 | 1 592 |
| 13.01.2026 | 44.80 | 50.50 | 44.60 | 48.85 | 296 | 137 |
| 12.01.2026 | 53.20 | 57.00 | 47.70 | 47.70 | 3 148 | 1 667 |
| 09.01.2026 | 52.30 | 53.20 | 48.70 | 49.65 | 520 | 266 |
| 08.01.2026 | 52.30 | 58.60 | 51.50 | 56.90 | 838 | 446 |
| 07.01.2026 | 52.80 | 53.60 | 49.55 | 50.00 | 147 | 75 |
| 05.01.2026 | 63.00 | 63.00 | 57.00 | 57.00 | 325 | 195 |
| 02.01.2026 | 57.30 | 62.60 | 53.00 | 60.00 | 543 | 315 |
| 30.12.2025 | 55.20 | 55.60 | 54.70 | 54.70 | 2 223 | 1 234 |
| 29.12.2025 | 53.00 | 57.00 | 52.60 | 54.50 | 6 168 | 3 372 |
| 23.12.2025 | 59.10 | 59.10 | 57.60 | 57.60 | 50 | 29 |
| 22.12.2025 | 56.60 | 59.20 | 56.50 | 59.20 | 71 | 41 |
| 19.12.2025 | 68.90 | 69.80 | 62.10 | 62.10 | 177 | 117 |
| 18.12.2025 | 81.00 | 81.00 | 67.60 | 67.60 | 2 358 | 1 837 |
| 17.12.2025 | 68.40 | 78.10 | 68.30 | 77.00 | 1 397 | 972 |
| 16.12.2025 | 77.60 | 77.60 | 69.60 | 72.00 | 1 600 | 1 182 |
| 15.12.2025 | 65.10 | 70.30 | 62.50 | 68.20 | 484 | 321 |
Biznesradar bez reklam? Sprawdź BR Plus
