Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH90902
11.50+1.14(+11.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 11.34 | 11.50 | 11.32 | 11.50 | 2 776 | 3 159 |
| 05.06.2026 | 8.79 | 10.46 | 8.79 | 10.46 | 1 658 | 1 588 |
| 03.06.2026 | 7.96 | 8.35 | 7.65 | 8.30 | 1 300 | 1 048 |
| 02.06.2026 | 7.91 | 8.08 | 7.57 | 7.57 | 910 | 720 |
| 01.06.2026 | 10.40 | 10.40 | 10.40 | 10.40 | 700 | 728 |
| 29.05.2026 | 10.04 | 10.04 | 10.04 | 10.04 | 30 | 30 |
| 27.05.2026 | 11.46 | 11.46 | 11.34 | 11.34 | 352 | 399 |
| 26.05.2026 | 11.48 | 11.68 | 11.48 | 11.68 | 1 548 | 1 795 |
| 25.05.2026 | 10.88 | 10.88 | 10.88 | 10.88 | 1 400 | 1 523 |
| 22.05.2026 | 12.06 | 12.06 | 11.92 | 11.92 | 160 | 192 |
| 19.05.2026 | 11.88 | 12.50 | 11.88 | 12.48 | 419 | 518 |
| 15.05.2026 | 10.08 | 11.42 | 10.08 | 10.64 | 3 906 | 4 087 |
| 14.05.2026 | 7.51 | 8.61 | 7.13 | 8.29 | 4 605 | 3 811 |
| 13.05.2026 | 8.43 | 8.43 | 7.34 | 7.34 | 4 603 | 3 644 |
| 12.05.2026 | 10.30 | 10.30 | 9.93 | 9.93 | 1 098 | 1 125 |
| 11.05.2026 | 9.56 | 9.56 | 9.56 | 9.56 | 150 | 143 |
| 08.05.2026 | 11.22 | 11.22 | 11.22 | 11.22 | 150 | 168 |
| 07.05.2026 | 11.56 | 11.72 | 11.56 | 11.72 | 538 | 630 |
| 06.05.2026 | 13.60 | 13.60 | 12.10 | 12.14 | 3 303 | 4 215 |
| 05.05.2026 | 15.10 | 15.10 | 15.10 | 15.10 | 19 | 29 |
| 04.05.2026 | 15.60 | 15.60 | 15.60 | 15.60 | 500 | 780 |
| 28.04.2026 | 15.10 | 15.10 | 15.10 | 15.10 | 500 | 755 |
| 27.04.2026 | 13.40 | 13.40 | 13.40 | 13.40 | 1 500 | 2 010 |
| 23.04.2026 | 13.40 | 13.66 | 13.40 | 13.66 | 1 500 | 2 023 |
| 22.04.2026 | 12.52 | 12.52 | 12.52 | 12.52 | 500 | 626 |
| 21.04.2026 | 12.30 | 12.30 | 12.30 | 12.30 | 500 | 615 |
| 20.04.2026 | 12.00 | 12.00 | 11.32 | 11.32 | 320 | 373 |
| 17.04.2026 | 13.10 | 13.10 | 11.00 | 11.00 | 1 180 | 1 508 |
| 16.04.2026 | 12.30 | 12.36 | 12.30 | 12.36 | 1 000 | 1 233 |
| 14.04.2026 | 13.72 | 13.80 | 13.72 | 13.80 | 2 000 | 2 752 |
| 13.04.2026 | 14.70 | 14.70 | 14.52 | 14.52 | 2 000 | 2 913 |
| 10.04.2026 | 13.82 | 13.92 | 13.82 | 13.92 | 2 000 | 2 774 |
| 09.04.2026 | 14.90 | 14.90 | 14.70 | 14.80 | 1 000 | 1 480 |
| 02.04.2026 | 17.20 | 17.20 | 16.62 | 16.62 | 2 000 | 3 353 |
| 01.04.2026 | 16.66 | 17.00 | 16.50 | 16.50 | 2 000 | 3 341 |
| 27.03.2026 | 19.60 | 19.80 | 19.60 | 19.80 | 1 000 | 1 970 |
| 26.03.2026 | 18.94 | 19.02 | 18.94 | 19.02 | 2 400 | 4 562 |
| 25.03.2026 | 17.84 | 17.84 | 17.46 | 17.46 | 686 | 1 212 |
| 24.03.2026 | 18.96 | 19.00 | 18.90 | 19.00 | 1 086 | 2 058 |
| 23.03.2026 | 20.40 | 21.00 | 20.40 | 21.00 | 210 | 434 |
| 20.03.2026 | 18.72 | 19.72 | 18.72 | 19.72 | 1 804 | 3 557 |
| 19.03.2026 | 18.80 | 19.64 | 18.80 | 19.00 | 3 614 | 6 997 |
| 18.03.2026 | 17.66 | 17.66 | 17.66 | 17.66 | 1 000 | 1 766 |
| 13.03.2026 | 16.90 | 16.90 | 16.24 | 16.24 | 200 | 331 |
| 12.03.2026 | 16.50 | 16.50 | 16.50 | 16.50 | 110 | 182 |
| 11.03.2026 | 15.24 | 15.24 | 15.24 | 15.24 | 110 | 168 |
| 10.03.2026 | 14.64 | 14.64 | 14.64 | 14.64 | 2 550 | 3 733 |
| 09.03.2026 | 16.88 | 16.88 | 16.88 | 16.88 | 1 250 | 2 110 |
| 06.03.2026 | 15.96 | 16.00 | 15.96 | 16.00 | 1 350 | 2 160 |
| 05.03.2026 | 14.44 | 15.20 | 14.44 | 15.20 | 6 688 | 9 901 |
Biznesradar bez reklam? Sprawdź BR Plus
