Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH91199
9.64-1.22(-11.23%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 12.44 | 12.44 | 11.80 | 11.80 | 7 060 | 8 528 |
| 21.08.2026 | 13.12 | 13.40 | 13.08 | 13.40 | 10 063 | 13 375 |
| 20.08.2026 | 13.42 | 14.00 | 13.30 | 14.00 | 8 910 | 12 025 |
| 19.08.2026 | 14.16 | 14.16 | 12.40 | 12.40 | 6 650 | 8 798 |
| 17.08.2026 | 13.04 | 13.04 | 12.88 | 12.88 | 3 800 | 4 947 |
| 14.08.2026 | 12.36 | 12.46 | 11.90 | 11.92 | 4 393 | 5 342 |
| 13.08.2026 | 11.64 | 11.96 | 11.64 | 11.96 | 6 103 | 7 229 |
| 12.08.2026 | 10.60 | 10.60 | 10.38 | 10.38 | 295 | 311 |
| 11.08.2026 | 10.88 | 10.88 | 10.88 | 10.88 | 200 | 218 |
| 05.08.2026 | 12.54 | 12.70 | 12.54 | 12.70 | 1 050 | 1 333 |
| 29.07.2026 | 17.20 | 17.20 | 17.20 | 17.20 | 1 000 | 1 720 |
| 28.07.2026 | 17.70 | 17.70 | 17.70 | 17.70 | 3 000 | 5 310 |
| 24.07.2026 | 16.66 | 17.00 | 16.66 | 16.96 | 6 000 | 10 137 |
| 13.07.2026 | 16.88 | 16.88 | 16.88 | 16.88 | 500 | 844 |
| 08.07.2026 | 16.44 | 16.44 | 16.36 | 16.36 | 550 | 900 |
| 03.07.2026 | 13.26 | 13.26 | 13.26 | 13.26 | 123 | 163 |
| 30.06.2026 | 14.50 | 14.52 | 14.50 | 14.52 | 1 600 | 2 322 |
| 26.06.2026 | 14.78 | 15.00 | 14.78 | 14.92 | 2 000 | 2 974 |
| 25.06.2026 | 14.54 | 14.54 | 14.02 | 14.02 | 1 950 | 2 802 |
| 23.06.2026 | 12.22 | 12.22 | 12.22 | 12.22 | 900 | 1 100 |
| 22.06.2026 | 10.68 | 10.68 | 10.68 | 10.68 | 1 050 | 1 121 |
| 19.06.2026 | 10.82 | 10.82 | 10.44 | 10.44 | 644 | 685 |
| 18.06.2026 | 8.72 | 9.68 | 8.72 | 9.68 | 1 323 | 1 224 |
| 17.06.2026 | 7.93 | 8.50 | 7.93 | 8.50 | 1 200 | 1 002 |
| 16.06.2026 | 9.44 | 9.44 | 9.44 | 9.44 | 150 | 142 |
| 15.06.2026 | 9.30 | 9.30 | 9.30 | 9.30 | 1 100 | 1 023 |
| 12.06.2026 | 11.40 | 11.40 | 11.40 | 11.40 | 550 | 627 |
| 02.06.2026 | 10.30 | 10.30 | 9.88 | 10.02 | 2 300 | 2 322 |
| 15.05.2026 | 12.54 | 12.54 | 12.54 | 12.54 | 121 | 152 |
| 14.05.2026 | 9.74 | 10.74 | 9.56 | 10.58 | 648 | 652 |
| 13.05.2026 | 10.54 | 10.54 | 9.59 | 9.59 | 1 959 | 2 001 |
| 12.05.2026 | 12.04 | 12.28 | 12.04 | 12.28 | 214 | 260 |
| 11.05.2026 | 13.54 | 13.54 | 11.62 | 11.62 | 1 500 | 1 872 |
| 28.04.2026 | 16.26 | 16.26 | 16.26 | 16.26 | 692 | 1 125 |
| 24.04.2026 | 15.56 | 15.78 | 15.56 | 15.78 | 320 | 501 |
| 23.04.2026 | 15.52 | 15.74 | 15.06 | 15.06 | 485 | 749 |
| 22.04.2026 | 15.20 | 15.20 | 15.20 | 15.20 | 164 | 249 |
| 21.04.2026 | 14.78 | 14.78 | 14.78 | 14.78 | 169 | 250 |
| 17.04.2026 | 15.44 | 15.44 | 13.12 | 13.12 | 1 141 | 1 591 |
| 16.04.2026 | 14.16 | 14.16 | 14.16 | 14.16 | 175 | 248 |
| 15.04.2026 | 15.12 | 15.12 | 15.12 | 15.12 | 131 | 198 |
| 14.04.2026 | 15.90 | 15.90 | 15.50 | 15.50 | 695 | 1 096 |
| 10.04.2026 | 15.94 | 15.94 | 15.94 | 15.94 | 250 | 399 |
| 08.04.2026 | 16.70 | 16.70 | 16.70 | 16.70 | 480 | 802 |
| 07.04.2026 | 19.10 | 19.10 | 19.10 | 19.10 | 50 | 96 |
| 23.03.2026 | 22.75 | 22.75 | 21.15 | 21.15 | 106 | 240 |
| 17.03.2026 | 18.82 | 18.82 | 18.82 | 18.82 | 440 | 828 |
| 16.03.2026 | 19.00 | 19.00 | 19.00 | 19.00 | 400 | 760 |
| 12.03.2026 | 18.66 | 18.66 | 18.66 | 18.66 | 60 | 112 |
| 11.03.2026 | 17.98 | 17.98 | 17.98 | 17.98 | 60 | 108 |
Biznesradar bez reklam? Sprawdź BR Plus
