Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO94706
8.27+0.37(+4.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 8.27 | 8.27 | 8.27 | 8.27 | 153 | 127 |
| 20.08.2026 | 8.00 | 8.00 | 7.89 | 7.89 | 183 | 145 |
| 19.08.2026 | 8.78 | 8.78 | 8.78 | 8.78 | 15 | 13 |
| 18.08.2026 | 9.03 | 9.03 | 9.03 | 9.03 | 20 | 18 |
| 13.08.2026 | 10.42 | 10.42 | 10.42 | 10.42 | 70 | 73 |
| 12.08.2026 | 9.97 | 9.97 | 9.97 | 9.97 | 25 | 25 |
| 30.07.2026 | 10.20 | 10.94 | 10.20 | 10.94 | 310 | 337 |
| 29.07.2026 | 10.68 | 10.68 | 10.68 | 10.68 | 280 | 299 |
| 27.07.2026 | 11.18 | 11.18 | 11.18 | 11.18 | 503 | 562 |
| 24.07.2026 | 7.92 | 7.92 | 7.92 | 7.92 | 503 | 398 |
| 23.07.2026 | 8.00 | 8.00 | 8.00 | 8.00 | 55 | 44 |
| 14.07.2026 | 12.96 | 12.96 | 12.96 | 12.96 | 55 | 71 |
| 09.07.2026 | 16.00 | 16.00 | 16.00 | 16.00 | 70 | 112 |
| 08.07.2026 | 15.52 | 15.52 | 15.52 | 15.52 | 252 | 391 |
| 01.07.2026 | 18.12 | 18.12 | 18.12 | 18.12 | 70 | 127 |
| 25.06.2026 | 17.72 | 17.72 | 17.72 | 17.72 | 126 | 223 |
| 24.06.2026 | 16.76 | 17.30 | 16.76 | 17.30 | 454 | 780 |
| 18.06.2026 | 15.64 | 16.00 | 15.64 | 16.00 | 124 | 195 |
| 17.06.2026 | 15.46 | 15.46 | 15.46 | 15.46 | 183 | 283 |
| 16.06.2026 | 14.30 | 14.78 | 14.20 | 14.74 | 1 234 | 1 789 |
| 15.06.2026 | 13.60 | 13.72 | 13.58 | 13.58 | 920 | 1 253 |
| 12.06.2026 | 11.72 | 12.62 | 11.50 | 11.50 | 2 587 | 3 108 |
| 11.06.2026 | 10.12 | 10.60 | 9.80 | 9.80 | 380 | 386 |
| 10.06.2026 | 10.62 | 10.62 | 10.00 | 10.24 | 758 | 777 |
| 09.06.2026 | 10.30 | 10.82 | 10.30 | 10.82 | 245 | 259 |
| 08.06.2026 | 8.55 | 8.55 | 8.31 | 8.31 | 520 | 438 |
| 05.06.2026 | 9.67 | 9.67 | 9.67 | 9.67 | 133 | 129 |
| 03.06.2026 | 8.29 | 8.38 | 8.06 | 8.18 | 2 180 | 1 803 |
| 02.06.2026 | 10.00 | 10.00 | 9.31 | 9.31 | 8 264 | 7 733 |
| 01.06.2026 | 9.75 | 9.99 | 8.52 | 8.52 | 13 432 | 12 005 |
| 29.05.2026 | 10.60 | 10.72 | 10.56 | 10.56 | 444 | 472 |
| 28.05.2026 | 9.50 | 10.02 | 9.50 | 10.02 | 868 | 851 |
| 27.05.2026 | 9.56 | 10.26 | 9.56 | 9.70 | 818 | 803 |
| 26.05.2026 | 9.10 | 9.22 | 8.86 | 9.14 | 491 | 443 |
| 25.05.2026 | 9.22 | 9.44 | 8.88 | 9.25 | 30 457 | 27 153 |
| 22.05.2026 | 6.84 | 7.20 | 6.70 | 7.11 | 11 830 | 8 165 |
| 21.05.2026 | 6.68 | 7.38 | 5.85 | 6.29 | 27 843 | 18 110 |
| 20.05.2026 | 5.64 | 6.71 | 5.64 | 6.71 | 21 755 | 14 028 |
| 19.05.2026 | 5.48 | 5.57 | 5.45 | 5.57 | 5 000 | 2 746 |
| 18.05.2026 | 5.50 | 6.40 | 5.17 | 5.62 | 22 090 | 12 956 |
| 15.05.2026 | 6.65 | 6.65 | 5.83 | 6.26 | 25 527 | 15 706 |
| 14.05.2026 | 7.16 | 7.29 | 6.98 | 7.29 | 6 600 | 4 746 |
| 13.05.2026 | 6.80 | 6.80 | 6.35 | 6.55 | 10 701 | 6 975 |
| 12.05.2026 | 6.90 | 6.90 | 6.30 | 6.50 | 20 087 | 12 848 |
| 11.05.2026 | 7.49 | 8.10 | 7.48 | 7.99 | 11 856 | 9 455 |
| 08.05.2026 | 9.05 | 9.35 | 8.74 | 8.75 | 2 678 | 2 428 |
| 07.05.2026 | 9.73 | 10.58 | 9.34 | 10.58 | 10 859 | 10 180 |
| 06.05.2026 | 6.29 | 10.30 | 6.29 | 8.48 | 44 140 | 35 492 |
| 05.05.2026 | 4.50 | 5.54 | 4.40 | 5.37 | 60 535 | 30 538 |
| 04.05.2026 | 6.08 | 6.08 | 4.30 | 5.21 | 17 183 | 8 895 |
Biznesradar bez reklam? Sprawdź BR Plus
