Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCDR75515
11.62-0.30(-2.52%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.07.2026 | 11.62 | 11.62 | 11.62 | 11.62 | 500 | 581 |
| 21.07.2026 | 12.20 | 12.20 | 12.20 | 12.20 | 500 | 610 |
| 20.07.2026 | 11.66 | 11.66 | 11.66 | 11.66 | 1 000 | 1 166 |
| 17.07.2026 | 11.80 | 11.80 | 11.70 | 11.70 | 1 000 | 1 175 |
| 14.07.2026 | 11.96 | 11.96 | 11.96 | 11.96 | 1 000 | 1 196 |
| 13.07.2026 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | 600 |
| 09.07.2026 | 11.88 | 11.88 | 11.88 | 11.88 | 500 | 594 |
| 03.07.2026 | 11.84 | 11.84 | 11.84 | 11.84 | 72 | 85 |
| 02.07.2026 | 12.16 | 12.16 | 12.16 | 12.16 | 50 | 61 |
| 29.06.2026 | 13.24 | 13.24 | 13.24 | 13.24 | 1 000 | 1 324 |
| 26.06.2026 | 13.40 | 13.40 | 13.22 | 13.22 | 800 | 1 063 |
| 24.06.2026 | 12.50 | 12.50 | 12.50 | 12.50 | 250 | 313 |
| 11.06.2026 | 13.00 | 13.00 | 13.00 | 13.00 | 250 | 325 |
| 08.06.2026 | 12.46 | 12.46 | 12.46 | 12.46 | 86 | 107 |
| 28.05.2026 | 11.86 | 11.86 | 11.86 | 11.86 | 250 | 297 |
| 27.05.2026 | 11.54 | 11.54 | 11.54 | 11.54 | 586 | 676 |
| 21.05.2026 | 9.60 | 9.60 | 9.60 | 9.60 | 700 | 672 |
| 06.05.2026 | 8.10 | 8.36 | 8.10 | 8.36 | 1 624 | 1 321 |
| 05.05.2026 | 8.47 | 8.80 | 8.47 | 8.80 | 620 | 542 |
| 04.05.2026 | 7.69 | 8.43 | 7.69 | 8.43 | 4 550 | 3 692 |
| 30.04.2026 | 7.60 | 7.60 | 7.31 | 7.34 | 550 | 414 |
| 29.04.2026 | 6.91 | 7.40 | 6.91 | 7.40 | 1 750 | 1 271 |
| 28.04.2026 | 7.02 | 7.02 | 6.96 | 6.96 | 1 400 | 979 |
| 27.04.2026 | 7.31 | 7.31 | 7.00 | 7.06 | 1 530 | 1 090 |
| 24.04.2026 | 7.24 | 7.24 | 6.71 | 6.87 | 2 470 | 1 699 |
| 23.04.2026 | 5.92 | 6.52 | 5.90 | 6.30 | 8 406 | 5 286 |
| 22.04.2026 | 6.10 | 6.10 | 5.35 | 5.49 | 10 426 | 5 926 |
| 21.04.2026 | 6.71 | 6.71 | 6.71 | 6.71 | 72 | 48 |
| 20.04.2026 | 7.01 | 7.50 | 6.47 | 6.75 | 20 599 | 14 186 |
| 17.04.2026 | 6.99 | 7.07 | 6.08 | 6.21 | 16 082 | 10 181 |
| 16.04.2026 | 7.47 | 7.47 | 7.31 | 7.45 | 2 350 | 1 743 |
| 15.04.2026 | 8.12 | 8.21 | 7.76 | 7.76 | 7 850 | 6 384 |
| 14.04.2026 | 9.40 | 9.48 | 9.04 | 9.04 | 1 432 | 1 346 |
| 13.04.2026 | 10.68 | 10.68 | 10.68 | 10.68 | 1 923 | 2 054 |
| 10.04.2026 | 10.70 | 10.70 | 10.70 | 10.70 | 3 000 | 3 210 |
| 09.04.2026 | 10.14 | 10.44 | 10.14 | 10.44 | 2 923 | 3 021 |
| 08.04.2026 | 9.80 | 9.80 | 9.80 | 9.80 | 500 | 490 |
| 07.04.2026 | 10.60 | 10.60 | 10.60 | 10.60 | 500 | 530 |
| 02.04.2026 | 11.20 | 11.20 | 11.20 | 11.20 | 1 000 | 1 120 |
| 30.03.2026 | 11.66 | 11.66 | 11.66 | 11.66 | 1 000 | 1 166 |
| 27.03.2026 | 11.66 | 11.66 | 11.66 | 11.66 | 1 000 | 1 166 |
| 26.03.2026 | 11.60 | 11.60 | 11.40 | 11.40 | 1 500 | 1 720 |
| 25.03.2026 | 11.16 | 11.16 | 11.16 | 11.16 | 500 | 558 |
| 24.03.2026 | 10.82 | 11.30 | 10.82 | 11.12 | 3 650 | 4 063 |
| 23.03.2026 | 10.80 | 10.80 | 10.50 | 10.50 | 1 500 | 1 605 |
| 20.03.2026 | 9.50 | 10.18 | 9.50 | 10.18 | 3 150 | 3 041 |
| 19.03.2026 | 11.76 | 11.76 | 11.72 | 11.72 | 2 050 | 2 411 |
| 18.03.2026 | 10.60 | 10.94 | 10.60 | 10.94 | 2 000 | 2 154 |
| 17.03.2026 | 10.62 | 10.62 | 10.50 | 10.50 | 4 150 | 4 359 |
| 12.03.2026 | 10.20 | 10.20 | 10.20 | 10.20 | 150 | 153 |
Biznesradar bez reklam? Sprawdź BR Plus
