Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX96339
10.18-0.02(-0.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 10.00 | 10.22 | 9.49 | 10.02 | 96 858 | 0 |
| 24.08.2026 | 10.18 | 10.40 | 10.00 | 10.16 | 80 001 | 0 |
| 19.08.2026 | 8.86 | 8.94 | 8.86 | 8.94 | 6 020 | 0 |
| 18.08.2026 | 7.86 | 8.83 | 7.81 | 8.83 | 13 843 | 0 |
| 17.08.2026 | 6.40 | 6.81 | 6.17 | 6.79 | 25 656 | 0 |
| 14.08.2026 | 6.77 | 6.85 | 6.44 | 6.85 | 60 027 | 0 |
| 13.08.2026 | 8.06 | 8.08 | 6.51 | 6.60 | 68 707 | 0 |
| 12.08.2026 | 8.11 | 8.12 | 7.75 | 7.77 | 19 177 | 0 |
| 11.08.2026 | 8.82 | 8.82 | 8.38 | 8.38 | 318 | 0 |
| 10.08.2026 | 7.68 | 7.96 | 7.59 | 7.86 | 21 248 | 0 |
| 07.08.2026 | 9.16 | 9.16 | 8.15 | 8.47 | 24 454 | 0 |
| 06.08.2026 | 9.36 | 10.14 | 8.99 | 9.26 | 7 304 | 0 |
| 05.08.2026 | 7.64 | 8.21 | 7.36 | 7.98 | 28 228 | 0 |
| 04.08.2026 | 10.96 | 10.96 | 9.16 | 9.20 | 110 079 | 0 |
| 03.08.2026 | 12.86 | 13.82 | 12.30 | 12.30 | 7 824 | 0 |
| 31.07.2026 | 13.26 | 14.74 | 12.86 | 14.04 | 21 578 | 0 |
| 30.07.2026 | 17.46 | 17.46 | 14.74 | 14.74 | 642 | 0 |
| 29.07.2026 | 15.42 | 16.70 | 15.42 | 16.70 | 20 646 | 0 |
| 28.07.2026 | 15.34 | 16.70 | 15.34 | 16.30 | 5 750 | 0 |
| 27.07.2026 | 12.68 | 15.14 | 12.48 | 15.14 | 84 870 | 0 |
| 24.07.2026 | 13.08 | 14.20 | 12.96 | 14.06 | 63 157 | 0 |
| 23.07.2026 | 11.42 | 13.08 | 11.30 | 13.08 | 188 081 | 0 |
| 22.07.2026 | 11.34 | 11.50 | 10.62 | 10.80 | 93 328 | 0 |
| 21.07.2026 | 11.08 | 11.32 | 10.76 | 10.78 | 191 585 | 0 |
| 20.07.2026 | 12.42 | 12.42 | 11.14 | 11.88 | 22 579 | 0 |
| 17.07.2026 | 12.66 | 13.92 | 12.40 | 12.40 | 16 639 | 0 |
| 16.07.2026 | 9.41 | 10.60 | 9.41 | 10.08 | 14 288 | 0 |
| 15.07.2026 | 8.06 | 9.49 | 8.06 | 9.45 | 20 532 | 0 |
| 14.07.2026 | 9.60 | 9.70 | 8.41 | 8.63 | 10 159 | 0 |
| 13.07.2026 | 9.36 | 9.84 | 9.00 | 9.43 | 5 405 | 0 |
| 10.07.2026 | 8.74 | 9.00 | 8.20 | 8.48 | 135 079 | 0 |
| 09.07.2026 | 9.42 | 9.59 | 8.38 | 8.79 | 143 551 | 0 |
| 08.07.2026 | 10.70 | 12.08 | 10.40 | 11.16 | 162 812 | 0 |
| 07.07.2026 | 9.10 | 11.00 | 9.10 | 10.80 | 5 195 | 0 |
| 06.07.2026 | 8.72 | 8.80 | 7.91 | 7.91 | 14 410 | 0 |
| 03.07.2026 | 8.58 | 8.62 | 8.39 | 8.39 | 7 031 | 0 |
| 02.07.2026 | 8.62 | 8.82 | 7.10 | 8.75 | 26 538 | 0 |
| 01.07.2026 | 6.95 | 7.82 | 6.66 | 7.53 | 35 283 | 0 |
| 30.06.2026 | 7.73 | 8.19 | 6.69 | 6.88 | 60 856 | 0 |
| 29.06.2026 | 9.72 | 10.90 | 8.97 | 9.86 | 30 496 | 0 |
| 26.06.2026 | 10.32 | 11.30 | 9.60 | 9.89 | 33 634 | 0 |
| 25.06.2026 | 7.71 | 10.44 | 7.55 | 9.62 | 40 281 | 0 |
| 24.06.2026 | 9.10 | 10.04 | 8.85 | 8.85 | 21 608 | 0 |
| 23.06.2026 | 8.42 | 9.35 | 8.12 | 8.90 | 25 515 | 0 |
| 22.06.2026 | 5.49 | 6.00 | 5.21 | 5.93 | 17 514 | 0 |
| 19.06.2026 | 6.13 | 6.19 | 5.77 | 5.77 | 11 991 | 0 |
| 18.06.2026 | 6.64 | 6.83 | 6.02 | 6.02 | 41 940 | 0 |
| 17.06.2026 | 6.18 | 6.82 | 6.10 | 6.57 | 22 458 | 0 |
| 16.06.2026 | 5.07 | 5.92 | 4.63 | 5.77 | 39 576 | 0 |
| 15.06.2026 | 6.18 | 6.24 | 5.25 | 5.50 | 38 554 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
