Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCDR84327
9.16+0.01(+0.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 9.32 | 9.32 | 8.76 | 8.76 | 1 068 | 965 |
| 20.08.2026 | 7.77 | 7.77 | 7.77 | 7.77 | 17 | 13 |
| 13.08.2026 | 6.50 | 6.50 | 6.50 | 6.50 | 3 338 | 2 170 |
| 30.07.2026 | 8.40 | 8.40 | 8.40 | 8.40 | 350 | 294 |
| 29.07.2026 | 9.12 | 9.12 | 8.05 | 8.05 | 3 212 | 2 892 |
| 23.07.2026 | 10.72 | 10.72 | 10.72 | 10.72 | 2 862 | 3 068 |
| 17.07.2026 | 10.00 | 10.00 | 10.00 | 10.00 | 1 490 | 1 490 |
| 16.07.2026 | 9.80 | 9.80 | 9.80 | 9.80 | 1 490 | 1 460 |
| 15.07.2026 | 10.26 | 10.26 | 10.26 | 10.26 | 3 338 | 3 425 |
| 13.07.2026 | 10.16 | 10.16 | 10.16 | 10.16 | 1 500 | 1 524 |
| 10.07.2026 | 9.95 | 9.95 | 9.95 | 9.95 | 1 500 | 1 493 |
| 27.05.2026 | 7.47 | 7.47 | 7.41 | 7.41 | 338 | 251 |
| 26.05.2026 | 7.95 | 7.95 | 7.95 | 7.95 | 338 | 269 |
| 18.05.2026 | 7.31 | 7.31 | 6.90 | 6.90 | 58 | 42 |
| 15.05.2026 | 7.58 | 7.58 | 7.53 | 7.53 | 9 300 | 7 043 |
| 12.05.2026 | 7.60 | 7.60 | 7.60 | 7.60 | 40 | 30 |
| 11.05.2026 | 7.25 | 7.25 | 7.25 | 7.25 | 1 600 | 1 160 |
| 07.05.2026 | 6.57 | 6.91 | 6.57 | 6.80 | 10 900 | 7 208 |
| 06.05.2026 | 6.89 | 6.89 | 6.12 | 6.12 | 2 400 | 1 556 |
| 05.05.2026 | 7.00 | 7.00 | 6.70 | 7.00 | 820 | 567 |
| 04.05.2026 | 6.00 | 6.73 | 5.98 | 6.73 | 2 500 | 1 571 |
| 30.04.2026 | 5.67 | 5.67 | 5.60 | 5.66 | 1 150 | 649 |
| 29.04.2026 | 5.60 | 5.60 | 5.24 | 5.24 | 900 | 500 |
| 28.04.2026 | 5.20 | 5.48 | 5.09 | 5.45 | 2 750 | 1 442 |
| 27.04.2026 | 5.52 | 5.52 | 5.27 | 5.27 | 557 | 306 |
| 24.04.2026 | 5.04 | 5.44 | 5.04 | 5.37 | 1 518 | 799 |
| 23.04.2026 | 4.29 | 4.32 | 4.28 | 4.28 | 16 000 | 6 863 |
| 22.04.2026 | 4.41 | 4.49 | 3.57 | 3.70 | 29 076 | 11 655 |
| 21.04.2026 | 5.14 | 5.14 | 4.81 | 4.89 | 1 400 | 691 |
| 20.04.2026 | 5.26 | 5.80 | 4.74 | 4.98 | 15 926 | 8 347 |
| 17.04.2026 | 5.36 | 5.36 | 4.18 | 4.48 | 28 592 | 13 156 |
| 16.04.2026 | 5.48 | 5.86 | 5.48 | 5.73 | 700 | 396 |
| 15.04.2026 | 7.19 | 7.19 | 7.19 | 7.19 | 220 | 158 |
| 24.03.2026 | 9.62 | 9.62 | 9.62 | 9.62 | 1 049 | 1 009 |
| 19.03.2026 | 9.49 | 9.60 | 9.49 | 9.60 | 1 105 | 1 049 |
| 10.03.2026 | 8.25 | 8.25 | 8.25 | 8.25 | 56 | 46 |
| 26.02.2026 | 8.36 | 8.36 | 8.36 | 8.36 | 100 | 84 |
| 23.02.2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8 | 7 |
| 17.02.2026 | 8.80 | 8.80 | 8.80 | 8.80 | 956 | 841 |
| 06.02.2026 | 8.98 | 8.98 | 8.98 | 8.98 | 100 | 90 |
| 04.02.2026 | 7.38 | 7.38 | 7.38 | 7.38 | 759 | 560 |
| 03.02.2026 | 8.14 | 8.14 | 8.14 | 8.14 | 759 | 618 |
| 02.02.2026 | 7.75 | 7.75 | 7.24 | 7.24 | 19 460 | 14 792 |
| 30.01.2026 | 5.27 | 7.06 | 5.24 | 6.99 | 10 960 | 6 940 |
| 29.01.2026 | 4.98 | 5.00 | 3.84 | 4.42 | 60 577 | 24 699 |
| 28.01.2026 | 6.10 | 6.10 | 5.08 | 5.08 | 22 824 | 12 190 |
| 26.01.2026 | 6.60 | 6.60 | 6.60 | 6.60 | 200 | 132 |
| 23.01.2026 | 6.44 | 6.44 | 6.44 | 6.44 | 200 | 129 |
| 22.01.2026 | 6.23 | 6.23 | 6.23 | 6.23 | 33 | 21 |
| 21.01.2026 | 6.02 | 6.61 | 6.02 | 6.61 | 1 742 | 1 054 |
Biznesradar bez reklam? Sprawdź BR Plus
