Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX96677
13.56-0.66(-4.64%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 13.07.2026 | 13.50 | 13.50 | 12.84 | 12.84 | 200 | 0 |
| 09.07.2026 | 12.70 | 13.00 | 12.08 | 12.08 | 292 | 0 |
| 07.07.2026 | 12.88 | 14.58 | 12.88 | 14.58 | 9 100 | 0 |
| 06.07.2026 | 12.46 | 12.46 | 12.46 | 12.46 | 5 000 | 0 |
| 03.07.2026 | 12.30 | 12.32 | 12.04 | 12.04 | 20 000 | 0 |
| 02.07.2026 | 12.16 | 12.52 | 10.74 | 12.52 | 120 290 | 0 |
| 01.07.2026 | 10.58 | 11.26 | 10.48 | 11.04 | 45 000 | 0 |
| 30.06.2026 | 11.40 | 11.84 | 11.40 | 11.84 | 15 200 | 0 |
| 29.06.2026 | 14.52 | 14.52 | 13.60 | 13.60 | 200 | 0 |
| 26.06.2026 | 14.00 | 14.64 | 13.70 | 13.70 | 1 200 | 0 |
| 25.06.2026 | 11.54 | 13.74 | 11.26 | 13.74 | 130 300 | 0 |
| 24.06.2026 | 12.72 | 13.64 | 12.54 | 12.90 | 838 | 0 |
| 23.06.2026 | 13.16 | 13.36 | 11.88 | 12.20 | 600 | 0 |
| 22.06.2026 | 9.00 | 9.00 | 9.00 | 9.00 | 500 | 0 |
| 19.06.2026 | 9.77 | 9.77 | 9.74 | 9.74 | 3 850 | 0 |
| 18.06.2026 | 10.30 | 10.46 | 9.72 | 9.72 | 3 638 | 0 |
| 16.06.2026 | 8.39 | 9.25 | 8.39 | 9.25 | 13 143 | 0 |
| 15.06.2026 | 9.55 | 9.55 | 8.99 | 9.06 | 13 233 | 0 |
| 12.06.2026 | 13.22 | 13.30 | 12.06 | 13.30 | 1 350 | 0 |
| 11.06.2026 | 15.20 | 15.62 | 14.40 | 15.26 | 700 | 0 |
| 10.06.2026 | 14.62 | 15.58 | 14.60 | 15.58 | 500 | 0 |
| 09.06.2026 | 13.12 | 13.84 | 13.12 | 13.84 | 400 | 0 |
| 08.06.2026 | 14.14 | 14.14 | 12.40 | 12.40 | 1 970 | 0 |
| 05.06.2026 | 10.46 | 11.56 | 10.26 | 11.48 | 1 400 | 0 |
| 03.06.2026 | 8.09 | 8.91 | 7.89 | 8.91 | 11 006 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
