Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX96578
9.74-0.70(-6.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.08.2026 | 10.64 | 10.64 | 9.91 | 10.26 | 98 934 | 0 |
| 06.08.2026 | 10.64 | 11.00 | 10.64 | 11.00 | 80 000 | 0 |
| 05.08.2026 | 9.48 | 9.93 | 9.21 | 9.31 | 82 800 | 0 |
| 04.08.2026 | 12.68 | 13.04 | 11.00 | 11.02 | 36 700 | 0 |
| 03.08.2026 | 14.46 | 15.12 | 14.28 | 14.28 | 12 600 | 0 |
| 31.07.2026 | 14.80 | 15.68 | 14.24 | 15.68 | 649 | 0 |
| 30.07.2026 | 18.70 | 18.70 | 16.04 | 16.12 | 13 901 | 0 |
| 29.07.2026 | 17.54 | 18.72 | 17.54 | 18.72 | 300 | 0 |
| 28.07.2026 | 17.48 | 18.30 | 17.24 | 18.30 | 4 592 | 0 |
| 27.07.2026 | 14.58 | 17.10 | 14.36 | 17.08 | 52 836 | 0 |
| 24.07.2026 | 15.08 | 15.86 | 14.76 | 15.86 | 428 | 0 |
| 23.07.2026 | 13.40 | 14.74 | 13.28 | 14.74 | 4 346 | 0 |
| 22.07.2026 | 13.16 | 13.18 | 12.96 | 12.98 | 27 936 | 0 |
| 21.07.2026 | 12.84 | 13.12 | 12.52 | 12.52 | 55 026 | 0 |
| 20.07.2026 | 13.44 | 13.44 | 12.86 | 13.36 | 30 000 | 0 |
| 17.07.2026 | 14.44 | 15.32 | 14.12 | 14.40 | 50 132 | 0 |
| 16.07.2026 | 11.08 | 11.98 | 11.06 | 11.74 | 51 303 | 0 |
| 15.07.2026 | 9.58 | 10.50 | 9.54 | 10.50 | 78 890 | 0 |
| 14.07.2026 | 11.46 | 11.46 | 10.38 | 10.44 | 66 030 | 0 |
| 13.07.2026 | 11.14 | 11.46 | 10.62 | 11.06 | 242 600 | 0 |
| 10.07.2026 | 10.60 | 10.60 | 10.06 | 10.10 | 66 055 | 0 |
| 09.07.2026 | 11.20 | 11.26 | 10.14 | 11.14 | 128 631 | 0 |
| 08.07.2026 | 12.76 | 13.82 | 12.36 | 12.36 | 2 828 | 0 |
| 07.07.2026 | 10.94 | 12.38 | 10.90 | 12.38 | 113 963 | 0 |
| 06.07.2026 | 10.40 | 10.58 | 9.78 | 9.78 | 86 888 | 0 |
| 03.07.2026 | 10.44 | 10.44 | 10.06 | 10.16 | 67 641 | 0 |
| 02.07.2026 | 10.34 | 10.68 | 8.77 | 10.68 | 145 868 | 0 |
| 01.07.2026 | 8.73 | 9.52 | 8.57 | 9.09 | 63 102 | 0 |
| 30.06.2026 | 9.55 | 9.77 | 8.50 | 8.57 | 77 840 | 0 |
| 29.06.2026 | 11.60 | 12.50 | 10.78 | 12.50 | 40 370 | 0 |
| 26.06.2026 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | 0 |
| 25.06.2026 | 9.68 | 12.16 | 9.38 | 11.44 | 44 951 | 0 |
| 24.06.2026 | 10.94 | 11.44 | 10.80 | 11.28 | 60 400 | 0 |
| 23.06.2026 | 10.20 | 11.20 | 9.96 | 10.16 | 4 222 | 0 |
| 22.06.2026 | 7.24 | 7.82 | 6.73 | 7.82 | 59 190 | 0 |
| 19.06.2026 | 8.01 | 8.01 | 7.91 | 7.91 | 15 600 | 0 |
| 18.06.2026 | 8.56 | 8.59 | 7.74 | 8.09 | 44 464 | 0 |
| 17.06.2026 | 7.95 | 8.40 | 7.86 | 8.40 | 1 390 | 0 |
| 16.06.2026 | 6.58 | 7.66 | 6.43 | 7.50 | 56 497 | 0 |
| 15.06.2026 | 7.99 | 8.03 | 7.06 | 7.33 | 56 927 | 0 |
| 12.06.2026 | 11.48 | 11.48 | 10.40 | 11.24 | 64 216 | 0 |
| 11.06.2026 | 13.38 | 13.54 | 13.10 | 13.54 | 475 | 0 |
| 10.06.2026 | 12.70 | 14.00 | 12.08 | 12.08 | 17 215 | 0 |
| 09.06.2026 | 10.22 | 12.24 | 10.00 | 12.24 | 5 374 | 0 |
| 08.06.2026 | 12.32 | 12.32 | 10.60 | 10.66 | 2 870 | 0 |
| 05.06.2026 | 8.66 | 9.48 | 8.27 | 9.48 | 1 384 | 0 |
| 03.06.2026 | 6.37 | 7.00 | 6.12 | 7.00 | 108 320 | 0 |
| 02.06.2026 | 7.01 | 7.01 | 6.78 | 6.78 | 2 684 | 0 |
| 01.06.2026 | 6.84 | 7.60 | 6.84 | 7.60 | 1 150 | 0 |
| 29.05.2026 | 7.81 | 7.96 | 7.13 | 7.96 | 38 270 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
