Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCCC92197
6.00+0.11(+1.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2026 | 6.00 | 6.00 | 6.00 | 6.00 | 500 | 300 |
| 22.07.2026 | 5.60 | 5.60 | 5.60 | 5.60 | 600 | 336 |
| 15.07.2026 | 5.40 | 5.40 | 5.40 | 5.40 | 500 | 270 |
| 08.07.2026 | 4.71 | 4.71 | 4.71 | 4.71 | 20 | 9 |
| 06.07.2026 | 4.20 | 4.20 | 4.14 | 4.14 | 398 | 167 |
| 02.07.2026 | 4.90 | 4.90 | 4.90 | 4.90 | 20 | 10 |
| 29.06.2026 | 5.65 | 5.65 | 5.65 | 5.65 | 20 | 11 |
| 24.06.2026 | 5.27 | 5.27 | 5.00 | 5.08 | 4 396 | 2 258 |
| 18.06.2026 | 5.13 | 5.13 | 5.12 | 5.12 | 2 983 | 1 529 |
| 16.06.2026 | 5.40 | 5.40 | 5.40 | 5.40 | 400 | 216 |
| 12.06.2026 | 6.30 | 6.30 | 6.30 | 6.30 | 606 | 382 |
| 10.06.2026 | 6.99 | 6.99 | 6.99 | 6.99 | 606 | 424 |
| 02.06.2026 | 6.56 | 6.56 | 6.56 | 6.56 | 10 | 7 |
| 28.05.2026 | 6.54 | 6.54 | 6.54 | 6.54 | 657 | 430 |
| 26.05.2026 | 6.69 | 6.69 | 6.69 | 6.69 | 298 | 199 |
| 22.05.2026 | 6.53 | 6.53 | 6.53 | 6.53 | 168 | 110 |
| 21.05.2026 | 6.83 | 6.85 | 6.77 | 6.77 | 258 | 176 |
| 15.05.2026 | 6.58 | 6.58 | 6.58 | 6.58 | 150 | 99 |
| 14.05.2026 | 6.93 | 6.93 | 6.70 | 6.70 | 439 | 302 |
| 13.05.2026 | 7.46 | 7.46 | 6.73 | 6.73 | 1 189 | 846 |
| 12.05.2026 | 7.13 | 7.26 | 7.13 | 7.26 | 3 343 | 2 388 |
| 11.05.2026 | 6.95 | 6.98 | 6.95 | 6.98 | 2 040 | 1 418 |
| 08.05.2026 | 6.79 | 6.79 | 6.79 | 6.79 | 1 000 | 679 |
| 30.04.2026 | 6.54 | 6.54 | 6.54 | 6.54 | 120 | 78 |
| 29.04.2026 | 6.68 | 6.68 | 6.66 | 6.66 | 466 | 311 |
| 27.04.2026 | 6.13 | 6.13 | 6.13 | 6.13 | 40 | 25 |
| 23.04.2026 | 6.01 | 6.01 | 5.92 | 5.92 | 2 120 | 1 256 |
| 21.04.2026 | 5.83 | 5.83 | 5.83 | 5.83 | 10 | 6 |
| 20.04.2026 | 5.03 | 5.03 | 4.89 | 4.89 | 1 200 | 595 |
| 07.04.2026 | 6.03 | 6.03 | 6.03 | 6.03 | 213 | 128 |
| 27.03.2026 | 5.77 | 5.77 | 5.66 | 5.66 | 1 039 | 592 |
| 26.03.2026 | 5.39 | 5.39 | 5.39 | 5.39 | 1 500 | 809 |
| 25.03.2026 | 5.40 | 5.40 | 5.40 | 5.40 | 976 | 527 |
| 23.03.2026 | 5.85 | 5.85 | 5.85 | 5.85 | 323 | 189 |
| 19.03.2026 | 5.56 | 5.58 | 5.56 | 5.58 | 571 | 318 |
| 18.03.2026 | 5.02 | 5.40 | 4.99 | 5.40 | 5 368 | 2 774 |
| 13.03.2026 | 5.39 | 5.39 | 5.00 | 5.00 | 2 960 | 1 512 |
| 12.03.2026 | 5.24 | 5.24 | 5.23 | 5.23 | 2 093 | 1 095 |
| 11.03.2026 | 5.17 | 5.27 | 5.10 | 5.27 | 2 542 | 1 314 |
| 10.03.2026 | 4.52 | 5.00 | 4.52 | 5.00 | 4 752 | 2 242 |
| 09.03.2026 | 4.76 | 4.89 | 4.76 | 4.89 | 4 438 | 2 145 |
| 06.03.2026 | 4.56 | 4.60 | 4.48 | 4.48 | 3 440 | 1 555 |
| 05.03.2026 | 4.15 | 4.23 | 4.15 | 4.23 | 1 633 | 681 |
| 04.03.2026 | 3.58 | 3.94 | 3.58 | 3.94 | 4 895 | 1 777 |
| 02.03.2026 | 3.31 | 3.73 | 3.31 | 3.73 | 4 872 | 1 691 |
| 27.02.2026 | 3.64 | 3.64 | 3.64 | 3.64 | 1 919 | 699 |
| 26.02.2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3 421 | 1 197 |
| 25.02.2026 | 3.07 | 3.37 | 3.07 | 3.26 | 13 101 | 4 241 |
| 24.02.2026 | 2.67 | 3.22 | 2.67 | 3.14 | 4 018 | 1 174 |
| 20.02.2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2 020 | 499 |
Biznesradar bez reklam? Sprawdź BR Plus
