Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX97493
21.65+0.65(+3.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.10.2026 | 21.65 | 21.65 | 21.65 | 21.65 | 2 000 | 43 300 |
| 19.10.2026 | 21.00 | 21.00 | 21.00 | 21.00 | 2 000 | 42 000 |
| 23.09.2026 | 16.40 | 16.40 | 16.02 | 16.02 | 300 | 0 |
| 18.09.2026 | 20.20 | 20.80 | 20.20 | 20.80 | 80 | 0 |
| 27.08.2026 | 19.90 | 20.40 | 19.90 | 20.40 | 6 000 | 0 |
| 26.08.2026 | 21.45 | 21.45 | 21.45 | 21.45 | 2 000 | 0 |
| 24.08.2026 | 21.60 | 22.00 | 21.60 | 22.00 | 4 000 | 0 |
| 18.08.2026 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | 0 |
| 13.08.2026 | 18.16 | 18.16 | 18.16 | 18.16 | 100 | 0 |
| 04.08.2026 | 21.75 | 21.75 | 21.60 | 21.60 | 3 707 | 0 |
| 03.08.2026 | 24.40 | 24.40 | 24.40 | 24.40 | 790 | 0 |
| 31.07.2026 | 25.75 | 25.75 | 25.75 | 25.75 | 400 | 0 |
| 30.07.2026 | 27.70 | 27.70 | 25.75 | 25.75 | 655 | 0 |
| 29.07.2026 | 26.85 | 28.65 | 26.85 | 28.65 | 187 | 0 |
| 28.07.2026 | 28.35 | 28.35 | 27.65 | 27.65 | 488 | 0 |
| 27.07.2026 | 24.10 | 26.65 | 24.10 | 26.65 | 4 585 | 0 |
| 24.07.2026 | 24.75 | 25.80 | 24.55 | 25.65 | 4 460 | 0 |
| 23.07.2026 | 22.90 | 24.00 | 22.90 | 24.00 | 215 | 0 |
| 22.07.2026 | 22.70 | 22.70 | 22.70 | 22.70 | 220 | 0 |
| 17.07.2026 | 24.35 | 24.35 | 23.70 | 23.70 | 428 | 0 |
| 14.07.2026 | 21.10 | 21.10 | 21.10 | 21.10 | 75 | 0 |
| 08.07.2026 | 22.90 | 23.45 | 22.90 | 23.45 | 4 423 | 0 |
| 06.07.2026 | 19.88 | 19.88 | 19.88 | 19.88 | 125 | 0 |
| 03.07.2026 | 19.86 | 19.86 | 19.86 | 19.86 | 150 | 0 |
| 02.07.2026 | 20.00 | 20.00 | 20.00 | 20.00 | 80 | 0 |
| 30.06.2026 | 19.02 | 19.02 | 19.02 | 19.02 | 82 | 0 |
| 29.06.2026 | 20.80 | 20.80 | 20.80 | 20.80 | 80 | 0 |
| 26.06.2026 | 21.55 | 21.55 | 21.55 | 21.55 | 73 | 0 |
| 24.06.2026 | 20.60 | 20.60 | 20.60 | 20.60 | 69 | 0 |
| 23.06.2026 | 19.56 | 20.45 | 19.44 | 19.86 | 2 091 | 0 |
| 22.06.2026 | 16.58 | 17.08 | 16.10 | 17.08 | 1 063 | 0 |
| 19.06.2026 | 17.34 | 17.34 | 16.88 | 16.88 | 2 376 | 0 |
| 18.06.2026 | 17.74 | 17.84 | 16.98 | 16.98 | 3 129 | 0 |
| 17.06.2026 | 17.12 | 17.56 | 17.12 | 17.56 | 1 257 | 0 |
| 16.06.2026 | 16.14 | 16.82 | 15.64 | 16.82 | 11 754 | 0 |
| 15.06.2026 | 17.12 | 17.24 | 16.24 | 16.54 | 22 250 | 0 |
| 12.06.2026 | 20.85 | 20.85 | 19.66 | 20.60 | 1 969 | 0 |
| 11.06.2026 | 22.60 | 22.60 | 22.60 | 22.60 | 2 000 | 0 |
| 10.06.2026 | 21.90 | 22.80 | 21.90 | 22.80 | 2 222 | 0 |
| 09.06.2026 | 19.62 | 20.40 | 18.70 | 20.40 | 886 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
