Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO96826
11.82+1.48(+14.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.11.2026 | 12.40 | 12.44 | 11.52 | 11.82 | 5 705 | 68 177 |
| 04.11.2026 | 9.41 | 10.34 | 9.39 | 10.34 | 12 339 | 118 467 |
| 03.11.2026 | 7.99 | 9.90 | 7.99 | 9.85 | 1 187 | 10 478 |
| 02.11.2026 | 6.57 | 8.32 | 6.57 | 8.32 | 3 425 | 24 658 |
| 30.10.2026 | 5.45 | 5.66 | 5.20 | 5.30 | 2 825 | 15 199 |
| 29.10.2026 | 6.50 | 6.85 | 6.50 | 6.75 | 1 317 | 8 750 |
| 28.10.2026 | 6.30 | 6.43 | 5.90 | 5.90 | 1 555 | 9 680 |
| 27.10.2026 | 6.27 | 6.98 | 6.27 | 6.92 | 670 | 4 641 |
| 26.10.2026 | 6.84 | 6.84 | 6.84 | 6.84 | 210 | 1 436 |
| 23.10.2026 | 6.71 | 6.71 | 6.09 | 6.13 | 777 | 5 105 |
| 22.10.2026 | 7.50 | 7.75 | 7.34 | 7.75 | 1 560 | 11 731 |
| 21.10.2026 | 8.06 | 8.06 | 8.06 | 8.06 | 200 | 1 612 |
| 20.10.2026 | 7.41 | 7.48 | 7.41 | 7.48 | 2 856 | 21 349 |
| 19.10.2026 | 9.03 | 9.03 | 8.48 | 8.48 | 1 696 | 15 182 |
| 16.10.2026 | 9.60 | 9.60 | 9.60 | 9.60 | 180 | 1 728 |
| 15.10.2026 | 10.50 | 10.50 | 9.78 | 9.78 | 516 | 5 186 |
| 14.10.2026 | 9.54 | 9.54 | 9.54 | 9.54 | 136 | 1 297 |
| 13.10.2026 | 9.89 | 9.89 | 9.70 | 9.70 | 228 | 2 221 |
| 12.10.2026 | 9.71 | 9.71 | 9.30 | 9.30 | 764 | 7 340 |
| 09.10.2026 | 10.52 | 10.72 | 10.28 | 10.28 | 225 | 2 347 |
| 08.10.2026 | 10.44 | 10.50 | 9.87 | 9.87 | 653 | 6 597 |
| 07.10.2026 | 11.46 | 11.46 | 11.02 | 11.02 | 293 | 3 321 |
| 06.10.2026 | 12.16 | 12.64 | 12.16 | 12.50 | 654 | 8 100 |
| 05.10.2026 | 11.42 | 11.42 | 11.00 | 11.00 | 201 | 2 229 |
| 02.10.2026 | 11.94 | 12.50 | 11.94 | 12.50 | 288 | 352 |
| 01.10.2026 | 11.96 | 11.96 | 11.50 | 11.50 | 405 | 474 |
| 30.09.2026 | 12.80 | 12.80 | 12.20 | 12.20 | 207 | 259 |
| 25.09.2026 | 12.00 | 12.00 | 12.00 | 12.00 | 107 | 128 |
| 24.09.2026 | 12.00 | 12.00 | 11.56 | 11.56 | 384 | 455 |
| 23.09.2026 | 13.60 | 13.60 | 12.78 | 12.78 | 161 | 211 |
| 22.09.2026 | 12.64 | 13.56 | 12.64 | 13.20 | 514 | 668 |
| 21.09.2026 | 13.00 | 13.38 | 13.00 | 13.38 | 130 | 173 |
| 18.09.2026 | 12.00 | 12.00 | 11.50 | 11.50 | 1 286 | 1 484 |
| 17.09.2026 | 11.74 | 12.44 | 11.74 | 12.20 | 658 | 782 |
| 16.09.2026 | 10.40 | 10.96 | 10.10 | 10.96 | 1 510 | 1 625 |
| 15.09.2026 | 10.40 | 11.04 | 10.10 | 10.10 | 1 454 | 1 529 |
| 14.09.2026 | 10.44 | 10.50 | 9.63 | 9.81 | 3 762 | 3 743 |
| 11.09.2026 | 11.12 | 11.60 | 10.90 | 11.44 | 2 608 | 2 948 |
| 10.09.2026 | 12.58 | 12.58 | 11.00 | 11.14 | 2 990 | 3 407 |
| 09.09.2026 | 13.02 | 13.02 | 12.52 | 12.70 | 1 976 | 2 530 |
| 08.09.2026 | 13.72 | 13.72 | 13.68 | 13.68 | 245 | 336 |
| 07.09.2026 | 14.48 | 14.48 | 13.96 | 13.96 | 813 | 1 157 |
| 04.09.2026 | 14.94 | 14.94 | 14.94 | 14.94 | 669 | 999 |
| 02.09.2026 | 15.42 | 15.42 | 15.42 | 15.42 | 129 | 199 |
| 01.09.2026 | 16.38 | 16.38 | 16.14 | 16.14 | 257 | 417 |
| 31.08.2026 | 16.80 | 16.80 | 16.80 | 16.80 | 71 | 119 |
| 25.08.2026 | 16.80 | 16.80 | 16.80 | 16.80 | 155 | 260 |
| 21.08.2026 | 16.08 | 16.08 | 16.08 | 16.08 | 155 | 249 |
| 04.08.2026 | 21.50 | 21.50 | 21.50 | 21.50 | 100 | 215 |
| 03.08.2026 | 20.05 | 20.05 | 20.05 | 20.05 | 140 | 281 |
Biznesradar bez reklam? Sprawdź BR Plus
