Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDNP96016
4.33-1.19(-21.56%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 4.97 | 4.97 | 4.32 | 4.33 | 6 114 | 27 431 |
| 24.08.2026 | 5.51 | 5.51 | 5.51 | 5.51 | 113 | 623 |
| 21.08.2026 | 6.62 | 6.72 | 5.48 | 5.48 | 477 | 3 039 |
| 20.08.2026 | 8.40 | 8.40 | 8.16 | 8.16 | 6 200 | 51 456 |
| 19.08.2026 | 7.98 | 7.98 | 7.98 | 7.98 | 120 | 958 |
| 13.08.2026 | 7.12 | 7.50 | 7.00 | 7.19 | 9 413 | 67 832 |
| 12.08.2026 | 6.87 | 6.87 | 6.87 | 6.87 | 159 | 1 092 |
| 04.08.2026 | 8.18 | 8.18 | 8.18 | 8.18 | 1 000 | 8 180 |
| 03.08.2026 | 7.77 | 7.77 | 7.77 | 7.77 | 1 000 | 7 770 |
| 30.07.2026 | 7.73 | 7.73 | 7.73 | 7.73 | 80 | 618 |
| 28.07.2026 | 9.43 | 9.43 | 9.43 | 9.43 | 84 | 792 |
| 22.07.2026 | 10.80 | 10.80 | 10.80 | 10.80 | 280 | 3 024 |
| 16.07.2026 | 10.38 | 10.38 | 10.38 | 10.38 | 81 | 841 |
| 06.07.2026 | 12.50 | 12.50 | 12.50 | 12.50 | 36 | 450 |
| 03.07.2026 | 12.34 | 12.34 | 12.34 | 12.34 | 200 | 2 468 |
| 23.06.2026 | 11.66 | 11.66 | 11.66 | 11.66 | 172 | 2 006 |
| 22.06.2026 | 11.68 | 11.68 | 11.68 | 11.68 | 192 | 2 243 |
| 18.06.2026 | 11.40 | 11.40 | 11.40 | 11.40 | 670 | 7 638 |
| 15.06.2026 | 10.50 | 10.50 | 10.50 | 10.50 | 1 083 | 11 372 |
| 12.06.2026 | 10.30 | 10.46 | 10.30 | 10.46 | 385 | 3 997 |
| 10.06.2026 | 11.02 | 11.02 | 11.02 | 11.02 | 271 | 2 986 |
| 08.06.2026 | 10.82 | 10.82 | 10.82 | 10.82 | 73 | 790 |
| 05.06.2026 | 11.16 | 11.16 | 11.12 | 11.12 | 448 | 4 993 |
| 03.06.2026 | 10.44 | 10.66 | 10.44 | 10.66 | 327 | 3 436 |
| 02.06.2026 | 10.50 | 10.50 | 10.18 | 10.32 | 444 | 4 571 |
| 01.06.2026 | 9.73 | 10.26 | 9.73 | 10.20 | 247 | 2 474 |
| 29.05.2026 | 8.67 | 9.68 | 8.67 | 9.68 | 1 416 | 12 629 |
| 28.05.2026 | 8.94 | 9.21 | 8.94 | 9.21 | 1 111 | 10 153 |
| 27.05.2026 | 8.51 | 8.74 | 8.51 | 8.74 | 1 114 | 9 506 |
| 26.05.2026 | 8.70 | 8.70 | 8.70 | 8.70 | 1 000 | 8 700 |
| 25.05.2026 | 8.24 | 8.63 | 8.24 | 8.56 | 5 226 | 43 887 |
| 22.05.2026 | 8.51 | 8.51 | 8.51 | 8.51 | 120 | 1 021 |
| 21.05.2026 | 8.04 | 8.77 | 8.04 | 8.77 | 5 112 | 43 943 |
| 20.05.2026 | 7.98 | 8.25 | 7.98 | 8.03 | 1 804 | 14 496 |
| 19.05.2026 | 8.04 | 8.34 | 7.80 | 8.24 | 3 115 | 24 980 |
| 18.05.2026 | 8.84 | 8.90 | 7.91 | 7.91 | 2 264 | 18 784 |
| 15.05.2026 | 6.27 | 8.96 | 6.27 | 8.46 | 10 661 | 84 817 |
| 14.05.2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10 | 112 |
| 13.05.2026 | 11.64 | 11.98 | 11.64 | 11.98 | 4 981 | 59 050 |
| 12.05.2026 | 11.10 | 11.10 | 10.94 | 10.94 | 2 340 | 25 953 |
| 11.05.2026 | 10.72 | 10.96 | 10.72 | 10.96 | 5 318 | 57 189 |
| 08.05.2026 | 9.88 | 10.52 | 9.88 | 10.52 | 3 287 | 33 922 |
Biznesradar bez reklam? Sprawdź BR Plus
