Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDOW72421
8.52-0.86(-9.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.07.2026 | 9.50 | 9.50 | 8.33 | 8.52 | 14 098 | 0 |
| 14.07.2026 | 10.00 | 10.72 | 8.68 | 9.26 | 5 290 | 0 |
| 13.07.2026 | 9.24 | 9.30 | 8.42 | 9.30 | 2 520 | 0 |
| 10.07.2026 | 9.36 | 9.36 | 9.01 | 9.21 | 608 | 0 |
| 09.07.2026 | 9.71 | 10.36 | 9.57 | 9.66 | 5 126 | 0 |
| 08.07.2026 | 8.67 | 10.78 | 8.60 | 10.78 | 2 809 | 0 |
| 07.07.2026 | 7.12 | 7.12 | 6.44 | 6.97 | 55 066 | 0 |
| 06.07.2026 | 7.74 | 8.50 | 7.74 | 8.28 | 5 624 | 0 |
| 03.07.2026 | 8.30 | 8.30 | 8.13 | 8.13 | 783 | 0 |
| 02.07.2026 | 10.50 | 10.50 | 8.43 | 8.43 | 2 099 | 0 |
| 01.07.2026 | 10.92 | 11.32 | 9.91 | 9.91 | 2 055 | 0 |
| 30.06.2026 | 10.56 | 11.22 | 10.22 | 10.22 | 1 179 | 0 |
| 29.06.2026 | 11.22 | 11.26 | 10.26 | 10.40 | 1 107 | 0 |
| 26.06.2026 | 11.68 | 12.22 | 11.38 | 11.38 | 2 768 | 0 |
| 25.06.2026 | 11.82 | 11.82 | 8.95 | 9.28 | 1 348 | 0 |
| 24.06.2026 | 11.78 | 11.90 | 11.78 | 11.90 | 444 | 0 |
| 23.06.2026 | 13.38 | 13.66 | 12.60 | 12.60 | 675 | 0 |
| 22.06.2026 | 11.98 | 12.56 | 11.98 | 12.56 | 235 | 0 |
| 19.06.2026 | 13.04 | 13.30 | 13.00 | 13.00 | 260 | 0 |
| 18.06.2026 | 11.88 | 12.58 | 11.88 | 12.16 | 1 079 | 0 |
| 17.06.2026 | 10.80 | 10.80 | 10.18 | 10.50 | 879 | 0 |
| 16.06.2026 | 11.68 | 11.68 | 10.80 | 10.80 | 60 | 0 |
| 15.06.2026 | 12.24 | 12.24 | 12.14 | 12.14 | 253 | 0 |
| 12.06.2026 | 14.44 | 14.44 | 14.44 | 14.44 | 173 | 0 |
| 11.06.2026 | 17.96 | 17.96 | 17.96 | 17.96 | 338 | 0 |
| 10.06.2026 | 16.48 | 16.94 | 15.94 | 15.94 | 396 | 0 |
| 08.06.2026 | 15.64 | 16.00 | 15.64 | 16.00 | 140 | 0 |
| 05.06.2026 | 12.42 | 12.86 | 12.34 | 12.86 | 458 | 0 |
| 27.04.2026 | 21.85 | 21.85 | 21.85 | 21.85 | 20 | 0 |
| 24.04.2026 | 21.90 | 21.90 | 21.90 | 21.90 | 20 | 0 |
| 30.03.2026 | 37.00 | 37.00 | 37.00 | 37.00 | 483 | 0 |
| 19.02.2026 | 20.90 | 20.90 | 20.90 | 20.90 | 483 | 0 |
| 20.01.2026 | 24.65 | 24.65 | 24.65 | 24.65 | 30 | 0 |
| 12.12.2025 | 23.60 | 23.60 | 23.60 | 23.60 | 30 | 0 |
| 11.03.2025 | 52.20 | 52.20 | 52.20 | 52.20 | 9 | 0 |
| 06.03.2025 | 50.20 | 50.20 | 50.20 | 50.20 | 9 | 0 |
| 08.01.2025 | 54.40 | 54.40 | 54.40 | 54.40 | 20 | 0 |
| 30.12.2024 | 55.20 | 55.20 | 55.20 | 55.20 | 20 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
