Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX96677
12.20-0.14(-1.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.10.2026 | 11.28 | 12.64 | 11.16 | 12.20 | 16 662 | 198 244 |
| 15.10.2026 | 12.72 | 12.86 | 12.30 | 12.34 | 18 185 | 229 975 |
| 14.10.2026 | 9.47 | 10.12 | 9.47 | 10.12 | 3 550 | 35 050 |
| 13.10.2026 | 9.57 | 9.57 | 8.98 | 9.00 | 15 460 | 144 377 |
| 12.10.2026 | 7.53 | 8.65 | 7.53 | 8.49 | 2 800 | 22 722 |
| 09.10.2026 | 7.30 | 8.20 | 7.15 | 8.01 | 8 700 | 67 406 |
| 08.10.2026 | 7.29 | 7.63 | 6.88 | 7.08 | 2 910 | 20 836 |
| 07.10.2026 | 6.51 | 7.48 | 6.51 | 7.21 | 5 565 | 39 514 |
| 06.10.2026 | 6.87 | 6.87 | 6.00 | 6.06 | 73 092 | 450 739 |
| 05.10.2026 | 8.14 | 8.34 | 7.40 | 7.40 | 3 364 | 27 120 |
| 02.10.2026 | 8.62 | 8.62 | 7.20 | 7.37 | 4 251 | 0 |
| 01.10.2026 | 8.18 | 9.83 | 8.18 | 9.82 | 199 781 | 0 |
| 30.09.2026 | 9.54 | 9.54 | 8.65 | 8.91 | 109 790 | 0 |
| 28.09.2026 | 10.52 | 10.52 | 10.52 | 10.52 | 150 | 0 |
| 24.09.2026 | 10.30 | 10.30 | 10.30 | 10.30 | 150 | 0 |
| 23.09.2026 | 8.08 | 8.59 | 8.08 | 8.59 | 36 552 | 0 |
| 22.09.2026 | 8.57 | 8.57 | 8.50 | 8.57 | 14 450 | 0 |
| 17.09.2026 | 13.48 | 13.48 | 13.48 | 13.48 | 100 | 0 |
| 14.09.2026 | 15.02 | 15.02 | 15.02 | 15.02 | 100 | 0 |
| 11.09.2026 | 13.56 | 13.56 | 13.06 | 13.06 | 62 003 | 0 |
| 09.09.2026 | 12.28 | 12.58 | 12.22 | 12.58 | 65 000 | 0 |
| 08.09.2026 | 12.64 | 12.64 | 12.64 | 12.64 | 328 | 0 |
| 31.08.2026 | 12.80 | 12.80 | 12.80 | 12.80 | 15 | 0 |
| 28.08.2026 | 12.30 | 12.36 | 12.30 | 12.36 | 80 000 | 0 |
| 27.08.2026 | 12.54 | 12.58 | 12.36 | 12.54 | 74 785 | 0 |
| 25.08.2026 | 13.62 | 13.80 | 13.56 | 13.56 | 20 002 | 0 |
| 24.08.2026 | 13.84 | 14.02 | 13.64 | 13.76 | 80 002 | 0 |
| 21.08.2026 | 13.10 | 13.68 | 12.70 | 13.52 | 140 004 | 0 |
| 20.08.2026 | 13.20 | 13.20 | 13.02 | 13.02 | 40 000 | 0 |
| 19.08.2026 | 12.86 | 12.98 | 12.58 | 12.98 | 40 300 | 0 |
| 18.08.2026 | 11.92 | 12.10 | 11.92 | 12.10 | 730 | 0 |
| 17.08.2026 | 10.04 | 10.44 | 9.99 | 10.42 | 85 008 | 0 |
| 14.08.2026 | 10.42 | 10.54 | 10.20 | 10.54 | 70 301 | 0 |
| 13.08.2026 | 11.64 | 11.64 | 10.32 | 10.34 | 50 930 | 0 |
| 12.08.2026 | 11.44 | 11.54 | 11.44 | 11.54 | 15 000 | 0 |
| 11.08.2026 | 12.08 | 12.08 | 11.98 | 11.98 | 10 425 | 0 |
| 10.08.2026 | 11.48 | 11.96 | 11.32 | 11.96 | 20 125 | 0 |
| 07.08.2026 | 12.48 | 12.48 | 11.94 | 11.94 | 150 | 0 |
| 06.08.2026 | 13.64 | 13.64 | 12.92 | 12.94 | 270 | 0 |
| 04.08.2026 | 13.66 | 13.66 | 13.60 | 13.60 | 100 | 0 |
| 03.08.2026 | 16.52 | 16.62 | 16.52 | 16.62 | 356 | 0 |
| 30.07.2026 | 21.25 | 21.25 | 18.10 | 18.10 | 2 800 | 0 |
| 29.07.2026 | 20.30 | 20.30 | 20.30 | 20.30 | 1 450 | 0 |
| 28.07.2026 | 19.40 | 19.40 | 19.36 | 19.36 | 1 450 | 0 |
| 27.07.2026 | 16.36 | 17.18 | 16.36 | 17.18 | 200 | 0 |
| 24.07.2026 | 16.82 | 18.00 | 16.82 | 18.00 | 400 | 0 |
| 23.07.2026 | 16.62 | 16.62 | 16.62 | 16.62 | 100 | 0 |
| 21.07.2026 | 14.80 | 14.80 | 14.80 | 14.80 | 100 | 0 |
| 17.07.2026 | 16.48 | 17.36 | 16.38 | 16.50 | 392 | 0 |
| 15.07.2026 | 13.30 | 13.30 | 13.30 | 13.30 | 100 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
