Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH90902
11.12-0.62(-5.28%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2026 | 14.66 | 14.66 | 14.48 | 14.48 | 450 | 656 |
| 08.07.2026 | 14.30 | 15.10 | 14.04 | 15.00 | 1 576 | 2 280 |
| 07.07.2026 | 12.70 | 12.70 | 12.70 | 12.70 | 500 | 635 |
| 06.07.2026 | 11.44 | 11.44 | 11.44 | 11.44 | 582 | 666 |
| 03.07.2026 | 11.10 | 11.20 | 11.10 | 11.20 | 1 967 | 2 188 |
| 02.07.2026 | 11.80 | 12.00 | 11.80 | 12.00 | 1 082 | 1 278 |
| 01.07.2026 | 12.62 | 12.62 | 12.20 | 12.50 | 1 100 | 1 372 |
| 30.06.2026 | 12.14 | 12.24 | 11.78 | 11.78 | 1 100 | 1 319 |
| 29.06.2026 | 12.14 | 12.14 | 12.14 | 12.14 | 7 | 9 |
| 26.06.2026 | 12.38 | 13.00 | 12.38 | 12.48 | 1 234 | 1 561 |
| 25.06.2026 | 12.78 | 12.78 | 12.14 | 12.14 | 800 | 997 |
| 24.06.2026 | 9.97 | 12.72 | 9.97 | 12.30 | 7 206 | 8 274 |
| 23.06.2026 | 10.02 | 10.70 | 10.02 | 10.50 | 3 500 | 3 686 |
| 22.06.2026 | 8.10 | 8.48 | 8.09 | 8.48 | 4 460 | 3 629 |
| 19.06.2026 | 8.50 | 8.83 | 8.19 | 8.69 | 3 329 | 2 844 |
| 18.06.2026 | 6.45 | 7.49 | 6.17 | 7.38 | 19 532 | 13 410 |
| 17.06.2026 | 5.78 | 6.19 | 5.49 | 5.95 | 11 916 | 6 857 |
| 16.06.2026 | 7.36 | 7.36 | 6.63 | 6.68 | 2 500 | 1 738 |
| 15.06.2026 | 7.33 | 7.33 | 6.78 | 7.32 | 31 650 | 22 072 |
| 12.06.2026 | 9.60 | 9.60 | 9.09 | 9.51 | 7 659 | 7 222 |
| 10.06.2026 | 12.10 | 12.42 | 12.10 | 12.36 | 22 200 | 27 180 |
| 09.06.2026 | 10.50 | 10.50 | 10.50 | 10.50 | 30 | 32 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
