Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCDR97337
3.19-0.45(-12.36%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 3.38 | 3.38 | 3.19 | 3.19 | 5 500 | 17 865 |
| 15.10.2026 | 3.68 | 3.68 | 3.64 | 3.64 | 2 269 | 8 299 |
| 14.10.2026 | 3.60 | 3.60 | 3.27 | 3.37 | 5 072 | 17 077 |
| 13.10.2026 | 3.72 | 3.96 | 3.28 | 3.28 | 2 680 | 9 856 |
| 12.10.2026 | 3.40 | 3.59 | 3.25 | 3.59 | 14 256 | 49 965 |
| 09.10.2026 | 3.98 | 3.98 | 3.68 | 3.76 | 21 461 | 82 448 |
| 08.10.2026 | 4.40 | 4.68 | 4.40 | 4.68 | 6 000 | 27 520 |
| 07.10.2026 | 3.92 | 4.39 | 3.91 | 4.39 | 6 820 | 28 278 |
| 06.10.2026 | 4.10 | 4.10 | 4.01 | 4.01 | 3 612 | 14 725 |
| 02.10.2026 | 4.70 | 4.70 | 4.70 | 4.70 | 1 000 | 470 |
| 01.10.2026 | 4.67 | 4.67 | 4.31 | 4.31 | 1 800 | 806 |
| 11.09.2026 | 7.23 | 7.23 | 6.70 | 6.70 | 5 560 | 3 740 |
| 09.09.2026 | 6.41 | 6.60 | 6.41 | 6.60 | 5 000 | 3 262 |
| 08.09.2026 | 6.21 | 6.21 | 6.21 | 6.21 | 2 000 | 1 242 |
| 07.09.2026 | 6.50 | 6.50 | 6.35 | 6.35 | 3 000 | 1 925 |
| 03.09.2026 | 6.37 | 6.68 | 6.37 | 6.68 | 18 000 | 11 853 |
| 02.09.2026 | 6.90 | 6.95 | 6.80 | 6.80 | 8 600 | 5 939 |
| 01.09.2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5 000 | 3 250 |
| 31.08.2026 | 6.34 | 6.34 | 6.34 | 6.34 | 200 | 127 |
| 28.08.2026 | 6.63 | 6.63 | 6.47 | 6.47 | 450 | 296 |
| 27.08.2026 | 6.79 | 6.79 | 6.79 | 6.79 | 5 000 | 3 395 |
| 26.08.2026 | 5.64 | 6.04 | 5.64 | 6.04 | 1 150 | 663 |
| 25.08.2026 | 6.03 | 6.13 | 5.79 | 6.01 | 11 760 | 7 001 |
| 24.08.2026 | 4.18 | 4.18 | 4.18 | 4.18 | 880 | 368 |
| 21.08.2026 | 4.11 | 4.25 | 4.10 | 4.25 | 880 | 364 |
| 19.08.2026 | 4.60 | 4.62 | 4.60 | 4.62 | 400 | 184 |
| 18.08.2026 | 3.59 | 4.18 | 3.59 | 4.18 | 2 000 | 777 |
| 13.08.2026 | 3.41 | 3.41 | 3.21 | 3.21 | 7 867 | 2 570 |
| 12.08.2026 | 3.68 | 3.68 | 3.44 | 3.56 | 1 705 | 603 |
| 11.08.2026 | 3.77 | 3.77 | 3.77 | 3.77 | 70 | 26 |
| 10.08.2026 | 4.55 | 4.55 | 4.55 | 4.55 | 1 200 | 546 |
| 07.08.2026 | 4.18 | 4.18 | 4.18 | 4.18 | 1 200 | 502 |
| 04.08.2026 | 4.63 | 4.63 | 4.63 | 4.63 | 11 | 5 |
| 31.07.2026 | 5.09 | 5.09 | 5.09 | 5.09 | 11 | 6 |
| 30.07.2026 | 4.50 | 4.82 | 4.50 | 4.70 | 10 638 | 4 909 |
| 29.07.2026 | 6.09 | 6.09 | 4.81 | 4.81 | 1 510 | 843 |
| 28.07.2026 | 6.47 | 6.47 | 6.47 | 6.47 | 70 | 45 |
| 27.07.2026 | 6.78 | 6.78 | 6.78 | 6.78 | 70 | 47 |
| 24.07.2026 | 7.42 | 7.42 | 7.42 | 7.42 | 70 | 52 |
| 16.07.2026 | 6.39 | 6.70 | 6.19 | 6.70 | 2 406 | 1 563 |
| 08.07.2026 | 6.90 | 6.92 | 6.81 | 6.81 | 1 885 | 1 293 |
| 06.07.2026 | 6.56 | 6.56 | 6.39 | 6.39 | 665 | 430 |
| 03.07.2026 | 6.78 | 6.78 | 6.78 | 6.78 | 324 | 220 |
| 02.07.2026 | 6.79 | 6.79 | 6.79 | 6.79 | 896 | 608 |
| 11.06.2026 | 7.70 | 7.70 | 7.70 | 7.70 | 2 409 | 1 855 |
| 10.06.2026 | 7.75 | 8.00 | 7.75 | 7.92 | 2 509 | 1 974 |
Biznesradar bez reklam? Sprawdź BR Plus
