Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX96701
19.34+0.04(+0.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 18.66 | 18.66 | 18.66 | 18.66 | 106 | 0 |
| 24.08.2026 | 19.40 | 19.68 | 19.40 | 19.68 | 978 | 0 |
| 21.08.2026 | 18.54 | 19.20 | 18.54 | 19.20 | 264 | 0 |
| 20.08.2026 | 17.98 | 17.98 | 17.98 | 17.98 | 276 | 0 |
| 19.08.2026 | 18.16 | 18.56 | 18.16 | 18.56 | 852 | 0 |
| 18.08.2026 | 17.06 | 17.06 | 17.06 | 17.06 | 900 | 0 |
| 17.08.2026 | 15.60 | 15.60 | 15.40 | 15.40 | 300 | 0 |
| 14.08.2026 | 15.72 | 15.72 | 15.72 | 15.72 | 107 | 0 |
| 13.08.2026 | 16.36 | 16.36 | 15.80 | 15.80 | 600 | 0 |
| 07.08.2026 | 18.48 | 18.48 | 18.48 | 18.48 | 201 | 0 |
| 06.08.2026 | 18.50 | 19.50 | 18.12 | 18.12 | 667 | 0 |
| 05.08.2026 | 17.24 | 17.24 | 17.24 | 17.24 | 104 | 0 |
| 04.08.2026 | 20.40 | 20.40 | 18.76 | 18.76 | 399 | 0 |
| 03.08.2026 | 22.85 | 22.85 | 22.85 | 22.85 | 109 | 0 |
| 31.07.2026 | 22.25 | 24.10 | 22.25 | 24.10 | 2 509 | 0 |
| 30.07.2026 | 26.85 | 26.85 | 23.60 | 23.60 | 261 | 0 |
| 29.07.2026 | 25.10 | 26.65 | 24.95 | 26.65 | 602 | 0 |
| 28.07.2026 | 25.05 | 26.30 | 25.05 | 25.60 | 568 | 0 |
| 27.07.2026 | 22.25 | 25.00 | 22.25 | 25.00 | 1 373 | 0 |
| 23.07.2026 | 21.40 | 22.50 | 20.70 | 22.50 | 2 355 | 0 |
| 17.07.2026 | 22.20 | 22.20 | 22.20 | 22.20 | 4 | 0 |
| 09.07.2026 | 18.46 | 18.46 | 18.46 | 18.46 | 20 | 0 |
| 08.07.2026 | 21.35 | 21.35 | 21.35 | 21.35 | 117 | 0 |
| 02.07.2026 | 18.12 | 18.12 | 17.50 | 17.50 | 276 | 0 |
| 01.07.2026 | 16.70 | 16.70 | 16.70 | 16.70 | 180 | 0 |
| 30.06.2026 | 17.50 | 17.50 | 16.20 | 16.20 | 2 288 | 0 |
| 26.06.2026 | 19.90 | 20.40 | 19.90 | 20.40 | 173 | 0 |
| 25.06.2026 | 17.32 | 20.15 | 17.32 | 20.15 | 435 | 0 |
| 24.06.2026 | 18.40 | 19.12 | 18.40 | 19.12 | 213 | 0 |
| 23.06.2026 | 17.46 | 18.46 | 17.46 | 17.76 | 288 | 0 |
| 22.06.2026 | 14.58 | 15.10 | 14.38 | 15.10 | 255 | 0 |
| 19.06.2026 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | 0 |
| 17.06.2026 | 15.72 | 15.94 | 15.72 | 15.94 | 300 | 0 |
| 16.06.2026 | 13.78 | 14.78 | 13.78 | 14.78 | 1 150 | 0 |
| 15.06.2026 | 15.26 | 15.26 | 14.40 | 14.40 | 1 147 | 0 |
| 12.06.2026 | 18.60 | 18.60 | 17.54 | 17.92 | 352 | 0 |
| 10.06.2026 | 21.35 | 21.35 | 21.35 | 21.35 | 6 | 0 |
| 09.06.2026 | 17.26 | 19.36 | 17.26 | 19.36 | 69 | 0 |
| 08.06.2026 | 19.68 | 19.68 | 17.82 | 17.82 | 559 | 0 |
| 05.06.2026 | 15.92 | 17.04 | 15.54 | 17.04 | 2 101 | 0 |
| 03.06.2026 | 13.68 | 14.44 | 13.38 | 14.00 | 1 096 | 0 |
| 02.06.2026 | 14.22 | 14.26 | 14.18 | 14.20 | 724 | 0 |
| 01.06.2026 | 14.60 | 15.16 | 14.60 | 14.80 | 513 | 0 |
| 29.05.2026 | 15.22 | 15.22 | 14.38 | 15.12 | 1 101 | 0 |
| 28.05.2026 | 16.50 | 16.50 | 15.72 | 15.72 | 458 | 0 |
| 27.05.2026 | 15.76 | 16.62 | 15.08 | 16.32 | 3 371 | 0 |
| 26.05.2026 | 16.76 | 16.76 | 15.90 | 15.90 | 978 | 0 |
| 25.05.2026 | 16.46 | 16.46 | 16.46 | 16.46 | 755 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
