Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH90902
14.76-0.40(-2.64%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.10.2026 | 15.16 | 15.16 | 15.16 | 15.16 | 100 | 1 516 |
| 22.10.2026 | 14.64 | 14.64 | 14.64 | 14.64 | 500 | 7 320 |
| 21.10.2026 | 13.60 | 13.60 | 13.60 | 13.60 | 500 | 6 800 |
| 20.10.2026 | 14.00 | 14.00 | 14.00 | 14.00 | 1 605 | 22 470 |
| 19.10.2026 | 12.98 | 12.98 | 12.98 | 12.98 | 116 | 1 506 |
| 15.10.2026 | 12.50 | 12.50 | 12.48 | 12.50 | 1 700 | 21 238 |
| 13.10.2026 | 10.22 | 10.80 | 10.22 | 10.80 | 1 100 | 11 822 |
| 12.10.2026 | 9.90 | 9.90 | 9.90 | 9.90 | 100 | 990 |
| 09.10.2026 | 10.54 | 10.54 | 10.42 | 10.46 | 600 | 6 304 |
| 08.10.2026 | 12.32 | 12.32 | 12.28 | 12.28 | 775 | 9 528 |
| 07.10.2026 | 11.26 | 11.26 | 11.26 | 11.26 | 500 | 5 630 |
| 06.10.2026 | 10.68 | 10.68 | 10.68 | 10.68 | 275 | 2 937 |
| 02.10.2026 | 12.62 | 12.62 | 11.42 | 11.42 | 1 816 | 2 130 |
| 01.10.2026 | 12.00 | 12.70 | 12.00 | 12.70 | 20 400 | 25 542 |
| 30.09.2026 | 12.16 | 12.16 | 11.56 | 11.56 | 150 | 176 |
| 29.09.2026 | 12.58 | 12.94 | 12.50 | 12.94 | 750 | 948 |
| 28.09.2026 | 12.88 | 12.88 | 12.42 | 12.42 | 4 052 | 5 137 |
| 25.09.2026 | 11.22 | 11.98 | 11.22 | 11.98 | 7 950 | 8 990 |
| 24.09.2026 | 11.04 | 11.46 | 11.04 | 11.46 | 19 402 | 21 679 |
| 23.09.2026 | 10.08 | 10.24 | 10.08 | 10.24 | 11 000 | 11 104 |
| 21.09.2026 | 9.82 | 9.82 | 9.82 | 9.82 | 559 | 549 |
| 18.09.2026 | 10.12 | 10.12 | 10.12 | 10.12 | 30 | 30 |
| 15.09.2026 | 11.94 | 12.56 | 11.94 | 12.24 | 2 889 | 3 603 |
| 14.09.2026 | 10.80 | 10.80 | 10.80 | 10.80 | 447 | 483 |
| 11.09.2026 | 9.80 | 10.22 | 9.80 | 10.22 | 1 130 | 1 150 |
| 10.09.2026 | 6.88 | 10.14 | 6.88 | 10.14 | 4 188 | 3 957 |
| 09.09.2026 | 7.61 | 7.61 | 6.99 | 6.99 | 2 300 | 1 668 |
| 03.09.2026 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | 103 |
| 01.09.2026 | 10.62 | 10.62 | 10.46 | 10.46 | 2 254 | 2 376 |
| 31.08.2026 | 9.12 | 9.12 | 9.12 | 9.12 | 1 400 | 1 277 |
| 28.08.2026 | 8.16 | 8.55 | 8.16 | 8.55 | 1 875 | 1 569 |
| 27.08.2026 | 8.59 | 9.10 | 8.59 | 9.00 | 12 351 | 10 944 |
| 26.08.2026 | 8.02 | 8.71 | 7.87 | 8.71 | 2 724 | 2 315 |
| 21.08.2026 | 10.80 | 11.12 | 10.80 | 11.12 | 700 | 767 |
| 20.08.2026 | 11.06 | 11.62 | 11.06 | 11.62 | 620 | 703 |
| 19.08.2026 | 11.98 | 11.98 | 11.26 | 11.26 | 838 | 964 |
| 18.08.2026 | 10.96 | 11.40 | 10.96 | 11.40 | 700 | 776 |
| 17.08.2026 | 11.00 | 11.00 | 11.00 | 11.00 | 250 | 275 |
| 13.08.2026 | 9.55 | 9.55 | 9.55 | 9.55 | 520 | 497 |
| 12.08.2026 | 8.47 | 8.47 | 8.47 | 8.47 | 200 | 169 |
| 10.08.2026 | 8.97 | 9.26 | 8.97 | 9.26 | 570 | 519 |
| 05.08.2026 | 10.70 | 11.20 | 10.70 | 11.20 | 1 400 | 1 548 |
| 04.08.2026 | 11.62 | 11.62 | 11.62 | 11.62 | 1 000 | 1 162 |
| 23.07.2026 | 13.62 | 13.70 | 13.62 | 13.70 | 49 | 67 |
| 21.07.2026 | 14.44 | 14.44 | 14.44 | 14.44 | 1 000 | 1 444 |
| 20.07.2026 | 15.52 | 15.52 | 15.52 | 15.52 | 100 | 155 |
| 17.07.2026 | 15.10 | 15.56 | 15.10 | 15.56 | 1 040 | 1 601 |
| 15.07.2026 | 13.00 | 13.00 | 13.00 | 13.00 | 10 | 13 |
| 14.07.2026 | 13.90 | 13.90 | 13.90 | 13.90 | 865 | 1 202 |
| 13.07.2026 | 14.80 | 14.80 | 14.40 | 14.40 | 600 | 880 |
Biznesradar bez reklam? Sprawdź BR Plus
