Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSTSL85936
57.40+7.20(+14.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 57.40 | 57.40 | 57.40 | 57.40 | 323 | 1 854 |
| 05.01.2026 | 53.50 | 54.10 | 51.70 | 51.70 | 580 | 3 132 |
| 02.01.2026 | 47.70 | 53.70 | 47.70 | 52.90 | 541 | 2 787 |
| 30.12.2025 | 47.05 | 50.00 | 46.70 | 48.10 | 719 | 3 399 |
| 29.12.2025 | 44.90 | 46.85 | 44.90 | 46.85 | 204 | 948 |
| 23.12.2025 | 37.20 | 39.15 | 37.20 | 38.65 | 2 259 | 8 558 |
| 22.12.2025 | 38.05 | 38.10 | 35.00 | 37.10 | 488 | 1 795 |
| 19.12.2025 | 39.20 | 39.20 | 39.20 | 39.20 | 55 | 216 |
| 18.12.2025 | 43.55 | 44.00 | 40.70 | 40.70 | 931 | 4 037 |
| 17.12.2025 | 36.75 | 37.90 | 36.75 | 37.20 | 377 | 1 409 |
| 16.12.2025 | 44.45 | 45.60 | 41.20 | 43.35 | 820 | 3 548 |
| 15.12.2025 | 45.25 | 45.25 | 41.15 | 44.00 | 978 | 4 164 |
| 12.12.2025 | 50.30 | 52.10 | 49.30 | 52.10 | 97 | 491 |
| 11.12.2025 | 54.80 | 54.80 | 54.80 | 54.80 | 50 | 274 |
| 05.12.2025 | 50.30 | 50.30 | 49.60 | 49.60 | 45 | 225 |
| 04.12.2025 | 52.90 | 52.90 | 52.20 | 52.20 | 366 | 1 922 |
| 25.11.2025 | 67.30 | 67.30 | 67.30 | 67.30 | 178 | 1 198 |
| 24.11.2025 | 65.40 | 65.40 | 65.40 | 65.40 | 40 | 262 |
| 20.11.2025 | 62.70 | 62.70 | 62.70 | 62.70 | 186 | 1 166 |
| 17.11.2025 | 66.60 | 66.60 | 66.60 | 66.60 | 4 | 27 |
| 14.11.2025 | 72.30 | 72.30 | 72.30 | 72.30 | 4 | 29 |
| 13.11.2025 | 59.50 | 59.50 | 59.20 | 59.20 | 170 | 1 010 |
| 12.11.2025 | 56.10 | 59.60 | 56.10 | 59.60 | 296 | 1 718 |
| 10.11.2025 | 56.10 | 56.10 | 54.80 | 54.80 | 120 | 668 |
| 07.11.2025 | 51.40 | 60.90 | 51.40 | 60.90 | 482 | 2 660 |
| 06.11.2025 | 49.90 | 54.40 | 47.85 | 54.10 | 479 | 2 474 |
| 05.11.2025 | 55.40 | 56.40 | 54.30 | 55.20 | 371 | 2 059 |
| 04.11.2025 | 49.40 | 54.30 | 49.40 | 51.00 | 216 | 1 127 |
| 03.11.2025 | 50.50 | 51.30 | 45.60 | 46.20 | 391 | 1 874 |
| 31.10.2025 | 52.50 | 52.50 | 50.70 | 50.90 | 180 | 924 |
| 30.10.2025 | 49.00 | 55.80 | 49.00 | 55.20 | 530 | 2 826 |
| 29.10.2025 | 47.30 | 49.25 | 47.30 | 49.25 | 210 | 1 003 |
| 28.10.2025 | 48.25 | 48.25 | 46.65 | 46.65 | 130 | 617 |
| 24.10.2025 | 53.60 | 53.60 | 53.00 | 53.00 | 197 | 1 054 |
| 23.10.2025 | 62.20 | 64.00 | 60.90 | 64.00 | 272 | 1 712 |
| 22.10.2025 | 55.50 | 55.50 | 55.50 | 55.50 | 40 | 222 |
| 21.10.2025 | 54.50 | 54.50 | 54.50 | 54.50 | 40 | 218 |
| 20.10.2025 | 54.50 | 54.50 | 54.50 | 54.50 | 40 | 218 |
| 17.10.2025 | 63.90 | 63.90 | 63.90 | 63.90 | 61 | 390 |
| 15.10.2025 | 56.70 | 56.80 | 56.70 | 56.80 | 64 | 363 |
| 14.10.2025 | 62.90 | 62.90 | 62.60 | 62.60 | 77 | 483 |
| 13.10.2025 | 62.50 | 63.00 | 62.50 | 63.00 | 44 | 275 |
| 09.10.2025 | 58.30 | 59.60 | 58.30 | 59.60 | 15 | 89 |
| 08.10.2025 | 57.80 | 59.50 | 57.80 | 59.10 | 170 | 994 |
| 07.10.2025 | 51.30 | 53.50 | 51.30 | 53.30 | 155 | 821 |
| 03.10.2025 | 55.30 | 61.00 | 54.90 | 61.00 | 398 | 2 270 |
| 02.10.2025 | 47.20 | 50.00 | 45.70 | 50.00 | 307 | 1 442 |
| 01.10.2025 | 55.60 | 55.60 | 51.80 | 51.80 | 346 | 1 847 |
| 30.09.2025 | 55.60 | 55.60 | 55.10 | 55.10 | 49 | 271 |
| 29.09.2025 | 55.10 | 55.10 | 52.30 | 53.90 | 320 | 1 716 |
Biznesradar bez reklam? Sprawdź BR Plus
