Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO96495
3.72-0.09(-2.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 3.86 | 3.93 | 3.38 | 3.72 | 28 181 | 104 771 |
| 15.10.2026 | 4.25 | 4.53 | 3.81 | 3.81 | 12 165 | 51 314 |
| 14.10.2026 | 3.76 | 3.86 | 3.43 | 3.81 | 28 447 | 105 337 |
| 13.10.2026 | 3.81 | 4.24 | 3.63 | 3.70 | 41 967 | 167 013 |
| 12.10.2026 | 4.34 | 4.45 | 3.20 | 3.23 | 78 428 | 296 304 |
| 09.10.2026 | 4.57 | 5.00 | 4.23 | 4.31 | 53 274 | 250 462 |
| 08.10.2026 | 4.49 | 4.50 | 3.90 | 3.94 | 43 895 | 186 845 |
| 07.10.2026 | 5.58 | 5.68 | 5.08 | 5.25 | 78 609 | 423 779 |
| 06.10.2026 | 6.17 | 7.00 | 5.90 | 6.80 | 37 153 | 234 174 |
| 05.10.2026 | 5.49 | 5.68 | 4.84 | 5.48 | 51 528 | 273 585 |
| 02.10.2026 | 5.48 | 6.52 | 5.48 | 5.95 | 19 398 | 11 988 |
| 01.10.2026 | 6.34 | 6.34 | 5.52 | 5.55 | 16 358 | 9 503 |
| 30.09.2026 | 7.58 | 7.63 | 6.44 | 6.44 | 15 571 | 10 999 |
| 29.09.2026 | 6.34 | 7.42 | 6.34 | 7.20 | 5 783 | 4 102 |
| 28.09.2026 | 6.46 | 6.50 | 5.54 | 6.17 | 10 414 | 6 411 |
| 25.09.2026 | 6.19 | 6.75 | 6.19 | 6.40 | 5 773 | 3 691 |
| 24.09.2026 | 6.55 | 6.67 | 5.61 | 5.61 | 32 366 | 20 186 |
| 23.09.2026 | 7.91 | 7.91 | 6.91 | 6.91 | 29 901 | 22 076 |
| 22.09.2026 | 6.96 | 8.03 | 6.80 | 7.46 | 24 157 | 17 790 |
| 21.09.2026 | 6.83 | 7.65 | 6.82 | 7.65 | 39 040 | 28 434 |
| 18.09.2026 | 6.53 | 6.57 | 5.70 | 5.92 | 44 014 | 27 746 |
| 17.09.2026 | 6.30 | 6.79 | 6.30 | 6.40 | 6 770 | 4 365 |
| 16.09.2026 | 4.62 | 4.82 | 4.39 | 4.80 | 16 276 | 7 286 |
| 15.09.2026 | 4.60 | 5.18 | 4.35 | 4.38 | 29 851 | 13 451 |
| 14.09.2026 | 4.60 | 4.76 | 3.95 | 4.19 | 17 990 | 7 872 |
| 11.09.2026 | 5.35 | 5.84 | 5.15 | 5.71 | 23 668 | 13 229 |
| 10.09.2026 | 5.33 | 5.71 | 5.33 | 5.45 | 1 994 | 1 101 |
| 09.09.2026 | 7.20 | 7.20 | 7.20 | 7.20 | 200 | 144 |
| 08.09.2026 | 7.70 | 8.18 | 7.70 | 8.18 | 737 | 581 |
| 04.09.2026 | 9.20 | 9.20 | 9.20 | 9.20 | 140 | 129 |
| 03.09.2026 | 9.10 | 9.10 | 8.47 | 8.50 | 563 | 492 |
| 02.09.2026 | 9.40 | 9.47 | 9.38 | 9.38 | 784 | 739 |
| 01.09.2026 | 10.56 | 10.56 | 10.20 | 10.20 | 319 | 334 |
| 26.08.2026 | 12.82 | 12.82 | 12.82 | 12.82 | 100 | 128 |
| 24.08.2026 | 10.40 | 10.40 | 10.40 | 10.40 | 75 | 78 |
| 21.08.2026 | 10.22 | 10.22 | 10.22 | 10.22 | 126 | 129 |
| 20.08.2026 | 10.80 | 10.80 | 10.80 | 10.80 | 119 | 129 |
| 19.08.2026 | 11.24 | 11.24 | 11.12 | 11.12 | 416 | 466 |
| 17.08.2026 | 12.22 | 12.22 | 12.22 | 12.22 | 105 | 128 |
| 14.08.2026 | 12.76 | 12.76 | 12.76 | 12.76 | 101 | 129 |
| 12.08.2026 | 12.14 | 12.14 | 12.14 | 12.14 | 90 | 109 |
| 11.08.2026 | 12.36 | 12.98 | 12.26 | 12.84 | 324 | 408 |
| 10.08.2026 | 13.70 | 13.70 | 13.50 | 13.50 | 176 | 239 |
| 07.08.2026 | 14.80 | 14.80 | 14.78 | 14.78 | 140 | 207 |
| 05.08.2026 | 15.76 | 15.76 | 15.76 | 15.76 | 82 | 129 |
| 04.08.2026 | 14.00 | 15.14 | 14.00 | 15.14 | 178 | 259 |
| 03.08.2026 | 14.44 | 14.44 | 14.44 | 14.44 | 90 | 130 |
| 31.07.2026 | 13.66 | 13.66 | 13.00 | 13.00 | 292 | 388 |
| 30.07.2026 | 12.66 | 13.22 | 12.58 | 13.20 | 915 | 1 167 |
| 29.07.2026 | 13.58 | 13.58 | 13.34 | 13.34 | 192 | 258 |
Biznesradar bez reklam? Sprawdź BR Plus
