Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH91207
14.12-0.44(-3.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 04.09.2026 | 14.32 | 14.32 | 14.12 | 14.12 | 477 | 679 |
| 03.09.2026 | 14.40 | 14.40 | 14.40 | 14.40 | 650 | 936 |
| 02.09.2026 | 15.26 | 15.50 | 15.26 | 15.50 | 947 | 1 449 |
| 01.09.2026 | 15.00 | 15.00 | 14.90 | 14.90 | 297 | 444 |
| 26.08.2026 | 12.12 | 12.12 | 12.12 | 12.12 | 44 | 53 |
| 25.08.2026 | 13.50 | 13.50 | 13.50 | 13.50 | 73 | 99 |
| 13.08.2026 | 14.28 | 14.28 | 14.28 | 14.28 | 60 | 86 |
| 07.08.2026 | 14.08 | 14.08 | 14.08 | 14.08 | 60 | 84 |
| 29.07.2026 | 19.54 | 19.54 | 19.54 | 19.54 | 1 | 2 |
| 28.07.2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20 | 40 |
| 27.07.2026 | 18.32 | 18.32 | 18.32 | 18.32 | 50 | 92 |
| 24.07.2026 | 19.34 | 19.34 | 19.34 | 19.34 | 70 | 135 |
| 25.06.2026 | 16.34 | 16.34 | 16.34 | 16.34 | 600 | 980 |
| 24.06.2026 | 14.88 | 15.80 | 14.88 | 15.80 | 1 484 | 2 291 |
| 23.06.2026 | 14.68 | 15.12 | 14.68 | 15.02 | 1 451 | 2 169 |
| 22.06.2026 | 12.46 | 13.10 | 12.46 | 13.10 | 1 280 | 1 629 |
| 19.06.2026 | 12.94 | 13.40 | 12.94 | 13.38 | 2 282 | 3 034 |
| 18.06.2026 | 11.14 | 11.96 | 10.88 | 11.74 | 4 570 | 5 333 |
| 17.06.2026 | 10.28 | 10.72 | 10.28 | 10.42 | 620 | 643 |
| 16.06.2026 | 11.94 | 11.94 | 11.40 | 11.40 | 766 | 883 |
| 15.06.2026 | 11.50 | 11.94 | 11.38 | 11.94 | 1 243 | 1 436 |
| 12.06.2026 | 14.12 | 14.12 | 14.04 | 14.04 | 1 077 | 1 514 |
| 05.06.2026 | 14.00 | 14.00 | 14.00 | 14.00 | 200 | 280 |
| 03.06.2026 | 12.62 | 12.62 | 12.62 | 12.62 | 200 | 252 |
| 28.05.2026 | 15.68 | 15.68 | 15.40 | 15.40 | 600 | 938 |
| 15.05.2026 | 14.86 | 15.84 | 14.86 | 15.46 | 2 299 | 3 556 |
| 14.05.2026 | 13.12 | 13.12 | 11.96 | 13.00 | 2 303 | 2 779 |
| 13.05.2026 | 12.42 | 12.42 | 11.92 | 11.92 | 204 | 248 |
| 12.05.2026 | 14.80 | 14.80 | 14.80 | 14.80 | 88 | 130 |
| 11.05.2026 | 14.12 | 14.12 | 14.12 | 14.12 | 88 | 124 |
| 28.04.2026 | 18.60 | 19.62 | 18.60 | 19.62 | 4 040 | 7 517 |
| 27.04.2026 | 17.94 | 17.94 | 17.94 | 17.94 | 10 | 18 |
| 23.04.2026 | 17.86 | 17.86 | 17.86 | 17.86 | 10 | 18 |
| 20.04.2026 | 16.58 | 16.84 | 16.58 | 16.84 | 10 | 17 |
| 07.04.2026 | 21.50 | 21.95 | 21.50 | 21.95 | 35 | 76 |
| 30.03.2026 | 23.70 | 23.80 | 23.70 | 23.80 | 4 075 | 9 698 |
| 20.03.2026 | 23.40 | 23.40 | 23.40 | 23.40 | 1 | 2 |
| 17.03.2026 | 21.50 | 21.50 | 21.25 | 21.30 | 5 105 | 10 874 |
| 16.03.2026 | 21.90 | 21.95 | 21.75 | 21.95 | 190 | 415 |
| 13.03.2026 | 21.55 | 21.55 | 21.25 | 21.25 | 50 | 107 |
| 12.03.2026 | 20.20 | 21.10 | 20.20 | 21.10 | 20 | 41 |
| 11.03.2026 | 20.05 | 20.05 | 20.05 | 20.05 | 10 | 20 |
| 09.03.2026 | 21.45 | 21.65 | 21.45 | 21.65 | 175 | 377 |
| 06.03.2026 | 20.25 | 20.60 | 20.25 | 20.45 | 235 | 479 |
| 05.03.2026 | 19.04 | 19.94 | 19.04 | 19.94 | 1 055 | 2 085 |
| 04.03.2026 | 18.48 | 18.48 | 18.46 | 18.46 | 80 | 148 |
| 03.03.2026 | 18.34 | 18.66 | 18.34 | 18.66 | 36 | 67 |
| 02.03.2026 | 16.38 | 17.00 | 16.38 | 17.00 | 480 | 797 |
| 27.02.2026 | 16.06 | 16.06 | 15.86 | 15.86 | 243 | 388 |
| 26.02.2026 | 16.34 | 17.36 | 16.34 | 17.36 | 313 | 522 |
Biznesradar bez reklam? Sprawdź BR Plus
