Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH90902
16.62+0.22(+1.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 13.50 | 14.14 | 13.50 | 14.14 | 3 722 | 5 229 |
| 03.03.2026 | 13.24 | 15.50 | 13.24 | 15.50 | 5 300 | 7 619 |
| 02.03.2026 | 11.60 | 12.62 | 11.32 | 12.10 | 7 872 | 9 444 |
| 27.02.2026 | 11.42 | 11.60 | 11.22 | 11.28 | 10 762 | 12 310 |
| 26.02.2026 | 11.38 | 11.70 | 11.38 | 11.70 | 441 | 505 |
| 25.02.2026 | 11.48 | 11.48 | 10.82 | 10.94 | 2 834 | 3 141 |
| 24.02.2026 | 13.44 | 13.58 | 12.90 | 12.92 | 1 150 | 1 525 |
| 23.02.2026 | 14.08 | 14.08 | 13.36 | 13.36 | 2 683 | 3 706 |
| 20.02.2026 | 14.88 | 14.88 | 14.66 | 14.66 | 1 570 | 2 303 |
| 19.02.2026 | 15.16 | 15.66 | 15.16 | 15.66 | 814 | 1 235 |
| 18.02.2026 | 15.40 | 15.70 | 15.32 | 15.32 | 3 710 | 5 736 |
| 17.02.2026 | 15.18 | 16.94 | 15.18 | 16.76 | 1 659 | 2 643 |
| 16.02.2026 | 14.10 | 14.48 | 14.08 | 14.48 | 5 509 | 7 855 |
| 13.02.2026 | 13.50 | 14.02 | 13.30 | 13.30 | 10 331 | 14 108 |
| 12.02.2026 | 12.64 | 12.66 | 12.40 | 12.66 | 2 022 | 2 535 |
| 11.02.2026 | 13.68 | 13.68 | 12.62 | 13.18 | 6 000 | 7 847 |
| 10.02.2026 | 13.60 | 14.60 | 13.52 | 14.46 | 4 390 | 6 226 |
| 09.02.2026 | 13.28 | 13.84 | 13.26 | 13.80 | 815 | 1 099 |
| 06.02.2026 | 14.44 | 14.52 | 13.50 | 14.02 | 6 463 | 9 148 |
| 05.02.2026 | 12.94 | 13.98 | 12.80 | 13.94 | 10 465 | 13 881 |
| 04.02.2026 | 11.22 | 11.86 | 10.82 | 11.70 | 7 603 | 8 600 |
| 03.02.2026 | 12.42 | 12.42 | 11.02 | 11.50 | 30 442 | 34 386 |
| 02.02.2026 | 16.16 | 16.16 | 13.08 | 14.06 | 26 390 | 38 711 |
| 30.01.2026 | 9.18 | 11.54 | 9.00 | 11.52 | 97 993 | 98 532 |
| 29.01.2026 | 7.03 | 8.20 | 5.40 | 8.17 | 79 526 | 52 844 |
Biznesradar bez reklam? Sprawdź BR Plus
