Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO96503
2.42-1.37(-36.15%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.10.2026 | 4.16 | 4.27 | 3.55 | 3.79 | 25 241 | 98 072 |
| 16.10.2026 | 4.91 | 5.00 | 4.48 | 4.87 | 10 828 | 51 272 |
| 15.10.2026 | 5.34 | 5.59 | 4.80 | 4.80 | 9 260 | 49 454 |
| 14.10.2026 | 4.90 | 4.94 | 4.45 | 4.85 | 9 026 | 42 289 |
| 13.10.2026 | 4.91 | 5.22 | 4.86 | 4.86 | 7 513 | 38 022 |
| 12.10.2026 | 5.49 | 5.50 | 4.22 | 4.22 | 6 533 | 32 283 |
| 09.10.2026 | 5.60 | 6.00 | 5.25 | 5.30 | 14 871 | 86 056 |
| 08.10.2026 | 5.50 | 5.50 | 4.92 | 5.00 | 2 884 | 15 327 |
| 06.10.2026 | 7.22 | 7.64 | 7.00 | 7.64 | 824 | 5 970 |
| 02.10.2026 | 7.18 | 7.23 | 7.02 | 7.23 | 580 | 414 |
| 01.10.2026 | 6.86 | 7.10 | 6.86 | 7.10 | 1 643 | 1 162 |
| 30.09.2026 | 7.90 | 7.90 | 7.48 | 7.60 | 409 | 308 |
| 28.09.2026 | 7.39 | 7.39 | 7.39 | 7.39 | 100 | 74 |
| 25.09.2026 | 7.21 | 7.21 | 7.20 | 7.20 | 318 | 229 |
| 24.09.2026 | 6.80 | 7.25 | 6.80 | 7.25 | 292 | 201 |
| 23.09.2026 | 8.67 | 8.67 | 8.67 | 8.67 | 100 | 87 |
| 22.09.2026 | 8.37 | 8.37 | 8.37 | 8.37 | 595 | 498 |
| 21.09.2026 | 7.89 | 7.89 | 7.89 | 7.89 | 2 240 | 1 767 |
| 17.09.2026 | 6.72 | 7.90 | 6.71 | 7.40 | 3 165 | 2 335 |
| 15.09.2026 | 5.55 | 5.66 | 5.55 | 5.56 | 3 358 | 1 870 |
| 14.09.2026 | 5.56 | 5.69 | 5.05 | 5.05 | 6 858 | 3 710 |
| 11.09.2026 | 6.38 | 6.90 | 6.38 | 6.52 | 2 358 | 1 540 |
| 10.09.2026 | 7.00 | 7.00 | 6.47 | 6.47 | 337 | 220 |
| 01.09.2026 | 11.34 | 11.34 | 11.34 | 11.34 | 105 | 119 |
| 27.07.2026 | 15.12 | 15.12 | 15.12 | 15.12 | 200 | 302 |
| 24.07.2026 | 11.88 | 11.88 | 11.88 | 11.88 | 200 | 238 |
| 23.07.2026 | 11.52 | 11.52 | 10.98 | 10.98 | 400 | 450 |
| 11.06.2026 | 13.84 | 13.84 | 13.84 | 13.84 | 1 | 1 |
| 27.05.2026 | 13.00 | 13.38 | 13.00 | 13.38 | 510 | 678 |
| 26.05.2026 | 12.04 | 12.04 | 12.04 | 12.04 | 680 | 819 |
| 22.05.2026 | 11.02 | 11.02 | 11.02 | 11.02 | 125 | 138 |
| 21.05.2026 | 10.06 | 10.52 | 9.81 | 9.81 | 1 511 | 1 521 |
| 20.05.2026 | 10.28 | 10.28 | 10.28 | 10.28 | 118 | 121 |
| 19.05.2026 | 8.95 | 8.95 | 8.76 | 8.76 | 709 | 622 |
| 18.05.2026 | 8.74 | 8.94 | 8.60 | 8.60 | 2 604 | 2 283 |
| 15.05.2026 | 9.61 | 9.65 | 9.61 | 9.65 | 1 540 | 1 484 |
| 14.05.2026 | 10.50 | 10.50 | 10.50 | 10.50 | 118 | 124 |
| 13.05.2026 | 10.10 | 10.10 | 9.95 | 9.95 | 230 | 230 |
| 12.05.2026 | 10.30 | 10.30 | 9.97 | 9.97 | 425 | 428 |
| 11.05.2026 | 10.80 | 11.42 | 10.80 | 11.34 | 2 561 | 2 842 |
| 08.05.2026 | 12.36 | 12.64 | 12.12 | 12.16 | 3 734 | 4 648 |
| 07.05.2026 | 13.26 | 13.68 | 13.18 | 13.48 | 3 072 | 4 084 |
Biznesradar bez reklam? Sprawdź BR Plus
