Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDNP90175
13.66-0.54(-3.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 14.12 | 14.16 | 14.12 | 14.16 | 1 106 | 15 640 |
| 24.08.2026 | 15.08 | 15.32 | 15.06 | 15.32 | 99 | 1 500 |
| 20.08.2026 | 18.30 | 18.30 | 18.30 | 18.30 | 27 | 494 |
| 19.08.2026 | 17.58 | 17.58 | 17.58 | 17.58 | 28 | 492 |
| 14.08.2026 | 17.56 | 17.80 | 17.56 | 17.80 | 328 | 5 766 |
| 13.08.2026 | 16.88 | 17.32 | 16.88 | 17.32 | 59 | 1 009 |
| 12.08.2026 | 16.86 | 16.86 | 16.60 | 16.68 | 120 | 2 004 |
| 10.08.2026 | 16.92 | 16.92 | 16.92 | 16.92 | 29 | 491 |
| 04.08.2026 | 18.10 | 18.10 | 18.10 | 18.10 | 28 | 507 |
| 23.07.2026 | 20.80 | 20.80 | 20.80 | 20.80 | 7 | 146 |
| 06.07.2026 | 22.35 | 22.35 | 22.35 | 22.35 | 12 | 268 |
| 18.05.2026 | 18.40 | 18.40 | 18.40 | 18.40 | 12 | 221 |
| 15.05.2026 | 17.36 | 17.36 | 17.36 | 17.36 | 515 | 8 940 |
| 14.05.2026 | 21.10 | 21.10 | 21.10 | 21.10 | 277 | 5 845 |
| 13.05.2026 | 21.80 | 21.80 | 21.80 | 21.80 | 8 | 174 |
| 30.04.2026 | 18.70 | 18.70 | 18.70 | 18.70 | 60 | 1 122 |
| 29.04.2026 | 18.36 | 18.36 | 18.36 | 18.36 | 27 | 496 |
| 28.04.2026 | 17.62 | 17.62 | 17.62 | 17.62 | 60 | 1 057 |
| 14.04.2026 | 15.28 | 15.28 | 15.28 | 15.28 | 200 | 3 056 |
| 13.04.2026 | 16.24 | 16.24 | 16.24 | 16.24 | 800 | 12 992 |
| 10.04.2026 | 16.22 | 16.22 | 16.22 | 16.22 | 800 | 12 976 |
| 08.04.2026 | 15.82 | 15.98 | 15.82 | 15.98 | 244 | 3 880 |
| 07.04.2026 | 16.26 | 16.56 | 16.08 | 16.56 | 1 768 | 28 828 |
| 02.04.2026 | 17.28 | 17.38 | 17.28 | 17.38 | 25 | 433 |
| 01.04.2026 | 16.74 | 16.74 | 16.24 | 16.72 | 891 | 14 725 |
| 31.03.2026 | 18.04 | 18.12 | 17.64 | 17.64 | 887 | 15 937 |
| 30.03.2026 | 18.66 | 18.72 | 17.04 | 17.04 | 1 999 | 35 928 |
| 27.03.2026 | 15.52 | 16.92 | 15.52 | 16.92 | 3 665 | 58 921 |
| 26.03.2026 | 10.38 | 10.38 | 10.38 | 10.38 | 150 | 1 557 |
| 20.03.2026 | 11.54 | 11.54 | 11.52 | 11.52 | 862 | 9 939 |
| 18.03.2026 | 8.69 | 9.12 | 8.69 | 9.12 | 868 | 7 778 |
| 10.03.2026 | 8.78 | 8.78 | 8.78 | 8.78 | 200 | 1 756 |
| 02.03.2026 | 10.70 | 10.70 | 10.46 | 10.46 | 400 | 4 232 |
| 24.02.2026 | 9.53 | 9.53 | 8.81 | 8.81 | 540 | 4 822 |
| 23.02.2026 | 9.18 | 9.18 | 8.90 | 8.90 | 270 | 2 428 |
| 17.02.2026 | 10.32 | 10.62 | 10.32 | 10.62 | 430 | 4 507 |
| 16.02.2026 | 10.80 | 10.88 | 10.48 | 10.48 | 2 430 | 25 830 |
| 13.02.2026 | 11.06 | 11.06 | 10.98 | 10.98 | 400 | 4 408 |
| 06.02.2026 | 11.22 | 11.22 | 11.22 | 11.22 | 300 | 3 366 |
| 05.02.2026 | 11.80 | 11.80 | 11.80 | 11.80 | 300 | 3 540 |
| 04.02.2026 | 11.50 | 11.50 | 11.50 | 11.50 | 792 | 9 108 |
| 03.02.2026 | 12.42 | 12.42 | 12.42 | 12.42 | 17 | 211 |
| 30.01.2026 | 12.58 | 12.58 | 12.58 | 12.58 | 792 | 9 963 |
| 28.01.2026 | 11.80 | 11.80 | 11.80 | 11.80 | 206 | 2 431 |
| 26.01.2026 | 11.16 | 11.16 | 11.16 | 11.16 | 450 | 5 022 |
| 23.01.2026 | 11.38 | 11.38 | 11.38 | 11.38 | 223 | 2 538 |
Biznesradar bez reklam? Sprawdź BR Plus
