Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH98400
9.08+1.05(+13.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.10.2026 | 8.73 | 9.08 | 8.62 | 9.08 | 4 916 | 43 329 |
| 06.10.2026 | 8.34 | 8.34 | 8.03 | 8.03 | 393 | 3 238 |
| 02.10.2026 | 9.68 | 9.68 | 9.32 | 9.32 | 726 | 693 |
| 01.10.2026 | 10.48 | 10.56 | 10.46 | 10.56 | 9 252 | 9 721 |
| 29.09.2026 | 10.48 | 10.48 | 10.24 | 10.24 | 1 000 | 1 036 |
| 28.09.2026 | 10.44 | 10.48 | 10.14 | 10.48 | 600 | 623 |
| 25.09.2026 | 9.20 | 9.20 | 9.20 | 9.20 | 300 | 276 |
| 24.09.2026 | 8.45 | 8.95 | 8.45 | 8.95 | 9 363 | 8 351 |
| 23.09.2026 | 8.31 | 8.31 | 7.97 | 7.97 | 1 783 | 1 441 |
| 22.09.2026 | 8.17 | 8.52 | 7.35 | 8.08 | 61 501 | 48 946 |
| 21.09.2026 | 7.68 | 8.04 | 7.10 | 8.04 | 44 363 | 34 139 |
| 17.09.2026 | 8.82 | 8.82 | 8.79 | 8.79 | 437 | 384 |
| 16.09.2026 | 9.44 | 9.49 | 9.39 | 9.39 | 20 837 | 19 670 |
| 15.09.2026 | 9.64 | 10.20 | 9.64 | 9.99 | 10 437 | 10 493 |
| 14.09.2026 | 8.29 | 8.81 | 8.06 | 8.81 | 17 400 | 14 704 |
| 11.09.2026 | 7.40 | 8.01 | 7.28 | 7.28 | 4 979 | 3 722 |
| 10.09.2026 | 4.81 | 6.60 | 4.53 | 6.60 | 46 636 | 25 924 |
| 09.09.2026 | 5.10 | 5.10 | 4.60 | 4.60 | 1 475 | 715 |
| 08.09.2026 | 6.19 | 6.19 | 6.19 | 6.19 | 300 | 186 |
| 07.09.2026 | 7.31 | 7.31 | 7.08 | 7.22 | 660 | 476 |
| 04.09.2026 | 7.39 | 7.57 | 7.13 | 7.13 | 388 | 286 |
| 03.09.2026 | 8.08 | 8.08 | 7.69 | 7.69 | 450 | 355 |
| 02.09.2026 | 8.67 | 8.67 | 7.90 | 7.90 | 2 550 | 2 120 |
| 01.09.2026 | 7.35 | 8.24 | 7.32 | 8.10 | 10 327 | 8 285 |
| 31.08.2026 | 7.30 | 7.30 | 6.48 | 6.57 | 8 826 | 6 179 |
| 28.08.2026 | 6.26 | 6.85 | 6.26 | 6.76 | 4 985 | 3 336 |
| 27.08.2026 | 6.29 | 6.93 | 6.29 | 6.72 | 12 215 | 8 224 |
| 26.08.2026 | 5.17 | 6.48 | 5.16 | 6.40 | 4 336 | 2 373 |
| 25.08.2026 | 6.39 | 6.51 | 6.34 | 6.51 | 2 513 | 1 602 |
| 24.08.2026 | 7.28 | 7.29 | 6.70 | 6.70 | 1 980 | 1 412 |
| 20.08.2026 | 8.35 | 9.60 | 8.35 | 9.60 | 5 066 | 4 493 |
| 19.08.2026 | 9.65 | 9.65 | 7.61 | 7.70 | 5 665 | 4 517 |
| 18.08.2026 | 9.25 | 9.27 | 9.25 | 9.27 | 1 001 | 928 |
| 17.08.2026 | 7.87 | 8.64 | 7.87 | 8.64 | 2 | 2 |
| 14.08.2026 | 7.98 | 7.99 | 7.51 | 7.51 | 1 170 | 902 |
| 13.08.2026 | 7.10 | 7.46 | 7.10 | 7.41 | 3 744 | 2 742 |
| 12.08.2026 | 6.06 | 6.06 | 5.93 | 5.99 | 826 | 493 |
| 11.08.2026 | 6.40 | 6.40 | 6.40 | 6.40 | 100 | 64 |
| 10.08.2026 | 6.86 | 6.86 | 6.84 | 6.84 | 501 | 343 |
| 07.08.2026 | 6.97 | 7.38 | 6.97 | 7.22 | 560 | 405 |
| 06.08.2026 | 8.51 | 8.51 | 8.51 | 8.51 | 140 | 119 |
| 04.08.2026 | 10.20 | 10.20 | 9.03 | 9.03 | 3 355 | 3 233 |
| 23.07.2026 | 11.30 | 11.30 | 11.30 | 11.30 | 455 | 514 |
| 15.07.2026 | 11.08 | 11.08 | 11.08 | 11.08 | 900 | 997 |
Biznesradar bez reklam? Sprawdź BR Plus
