Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDOW97154
26.05+10.77(+70.48%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2026 | 26.05 | 26.05 | 26.05 | 26.05 | 8 | 208 |
| 05.11.2026 | 15.48 | 15.48 | 15.28 | 15.28 | 200 | 3 076 |
| 04.11.2026 | 18.78 | 18.78 | 18.08 | 18.42 | 400 | 7 370 |
| 16.10.2026 | 20.90 | 20.90 | 20.90 | 20.90 | 60 | 1 254 |
| 15.10.2026 | 22.75 | 22.75 | 22.75 | 22.75 | 60 | 1 365 |
| 13.10.2026 | 21.60 | 22.70 | 21.15 | 22.70 | 593 | 12 890 |
| 12.10.2026 | 22.95 | 22.95 | 22.95 | 22.95 | 63 | 1 446 |
| 09.10.2026 | 24.50 | 24.50 | 24.50 | 24.50 | 72 | 1 764 |
| 08.10.2026 | 26.95 | 26.95 | 25.30 | 25.30 | 186 | 4 858 |
| 07.10.2026 | 25.20 | 26.40 | 25.20 | 26.40 | 146 | 3 794 |
| 06.10.2026 | 23.80 | 23.80 | 23.80 | 23.80 | 96 | 2 285 |
| 05.10.2026 | 25.75 | 25.75 | 25.75 | 25.75 | 46 | 1 185 |
| 02.10.2026 | 25.10 | 25.10 | 25.10 | 25.10 | 46 | 0 |
| 01.10.2026 | 27.30 | 27.30 | 27.30 | 27.30 | 174 | 0 |
| 24.09.2026 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | 0 |
| 15.09.2026 | 21.00 | 21.00 | 21.00 | 21.00 | 130 | 0 |
| 14.09.2026 | 20.00 | 20.20 | 20.00 | 20.20 | 270 | 0 |
| 11.09.2026 | 19.94 | 19.94 | 19.50 | 19.50 | 174 | 0 |
| 10.09.2026 | 19.22 | 19.94 | 19.22 | 19.94 | 196 | 0 |
| 07.09.2026 | 17.06 | 17.06 | 17.06 | 17.06 | 25 | 0 |
| 04.09.2026 | 15.42 | 16.14 | 15.42 | 16.14 | 176 | 0 |
| 03.09.2026 | 17.18 | 17.18 | 15.74 | 15.74 | 499 | 0 |
| 02.09.2026 | 18.14 | 18.74 | 17.06 | 17.06 | 206 | 0 |
| 01.09.2026 | 17.76 | 18.14 | 17.06 | 17.06 | 100 | 0 |
| 31.08.2026 | 17.00 | 17.00 | 17.00 | 17.00 | 30 | 0 |
| 28.08.2026 | 15.46 | 15.46 | 15.46 | 15.46 | 30 | 0 |
| 27.08.2026 | 15.96 | 15.96 | 15.96 | 15.96 | 30 | 0 |
| 21.08.2026 | 18.00 | 18.00 | 18.00 | 18.00 | 25 | 0 |
| 20.08.2026 | 16.26 | 17.62 | 16.26 | 17.62 | 80 | 0 |
| 19.08.2026 | 15.48 | 15.48 | 15.48 | 15.48 | 25 | 0 |
| 18.08.2026 | 16.26 | 16.32 | 16.26 | 16.26 | 275 | 0 |
| 17.08.2026 | 15.80 | 15.80 | 15.74 | 15.74 | 225 | 0 |
| 14.08.2026 | 15.04 | 15.06 | 14.66 | 14.66 | 630 | 0 |
| 13.08.2026 | 14.32 | 14.68 | 13.98 | 14.68 | 658 | 0 |
| 12.08.2026 | 14.90 | 15.04 | 14.40 | 14.88 | 2 338 | 0 |
| 11.08.2026 | 14.44 | 14.44 | 13.36 | 14.10 | 800 | 0 |
| 10.08.2026 | 14.12 | 14.42 | 14.00 | 14.00 | 355 | 0 |
| 07.08.2026 | 14.72 | 14.72 | 14.20 | 14.20 | 355 | 0 |
| 06.08.2026 | 12.30 | 13.14 | 12.28 | 13.08 | 1 290 | 0 |
| 05.08.2026 | 13.28 | 13.28 | 11.50 | 11.50 | 1 480 | 0 |
| 04.08.2026 | 16.94 | 16.94 | 16.94 | 16.94 | 40 | 0 |
| 30.07.2026 | 23.20 | 23.20 | 23.20 | 23.20 | 45 | 0 |
| 20.07.2026 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | 0 |
| 03.07.2026 | 18.00 | 18.00 | 18.00 | 18.00 | 47 | 0 |
| 29.06.2026 | 21.30 | 21.30 | 21.30 | 21.30 | 47 | 0 |
| 23.06.2026 | 23.95 | 23.95 | 23.95 | 23.95 | 245 | 0 |
| 02.06.2026 | 25.20 | 25.20 | 25.20 | 25.20 | 22 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
