Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX98350
32.40+7.25(+28.83%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.11.2026 | 32.35 | 32.40 | 32.35 | 32.40 | 1 000 | 32 375 |
| 23.10.2026 | 25.15 | 25.15 | 25.15 | 25.15 | 390 | 9 809 |
| 22.10.2026 | 23.80 | 24.00 | 23.80 | 24.00 | 315 | 7 539 |
| 20.10.2026 | 23.35 | 23.35 | 23.35 | 23.35 | 85 | 1 985 |
| 19.10.2026 | 23.05 | 23.05 | 23.05 | 23.05 | 210 | 4 841 |
| 16.10.2026 | 21.25 | 22.35 | 21.25 | 22.35 | 207 | 4 498 |
| 15.10.2026 | 22.55 | 23.00 | 22.55 | 23.00 | 200 | 4 555 |
| 13.10.2026 | 18.94 | 19.04 | 18.94 | 19.04 | 315 | 5 986 |
| 09.10.2026 | 17.26 | 17.26 | 17.26 | 17.26 | 150 | 2 589 |
| 08.10.2026 | 16.78 | 16.78 | 16.78 | 16.78 | 150 | 2 517 |
| 07.10.2026 | 17.24 | 17.54 | 17.22 | 17.22 | 1 020 | 17 663 |
| 06.10.2026 | 16.70 | 16.70 | 16.00 | 16.00 | 718 | 11 811 |
| 05.10.2026 | 18.14 | 18.14 | 17.34 | 17.34 | 300 | 5 322 |
| 02.10.2026 | 17.86 | 17.86 | 17.08 | 17.08 | 662 | 0 |
| 01.10.2026 | 18.72 | 18.72 | 18.72 | 18.72 | 200 | 0 |
| 30.09.2026 | 19.88 | 19.88 | 19.54 | 19.54 | 1 604 | 0 |
| 28.09.2026 | 19.64 | 19.64 | 19.64 | 19.64 | 137 | 0 |
| 23.09.2026 | 17.76 | 18.82 | 17.76 | 18.82 | 137 | 0 |
| 22.09.2026 | 19.08 | 19.08 | 18.58 | 18.58 | 150 | 0 |
| 21.09.2026 | 20.75 | 20.75 | 20.10 | 20.10 | 233 | 0 |
| 17.09.2026 | 23.35 | 23.35 | 22.70 | 22.70 | 869 | 0 |
| 15.09.2026 | 24.00 | 24.00 | 24.00 | 24.00 | 824 | 0 |
| 11.09.2026 | 22.50 | 22.50 | 22.50 | 22.50 | 75 | 0 |
| 07.09.2026 | 21.50 | 21.50 | 21.50 | 21.50 | 50 | 0 |
| 03.09.2026 | 22.80 | 22.80 | 22.80 | 22.80 | 100 | 0 |
| 02.09.2026 | 23.55 | 23.55 | 23.55 | 23.55 | 393 | 0 |
| 27.08.2026 | 21.90 | 21.90 | 21.90 | 21.90 | 25 | 0 |
| 24.08.2026 | 23.65 | 23.65 | 23.65 | 23.65 | 168 | 0 |
| 21.08.2026 | 22.15 | 22.15 | 22.15 | 22.15 | 225 | 0 |
| 19.08.2026 | 21.95 | 21.95 | 21.95 | 21.95 | 1 252 | 0 |
| 18.08.2026 | 21.00 | 21.50 | 21.00 | 21.50 | 1 572 | 0 |
| 17.08.2026 | 19.48 | 19.78 | 19.28 | 19.78 | 270 | 0 |
| 14.08.2026 | 19.74 | 20.00 | 19.58 | 20.00 | 336 | 0 |
| 05.08.2026 | 21.05 | 21.05 | 21.05 | 21.05 | 250 | 0 |
| 31.07.2026 | 25.95 | 27.60 | 25.95 | 27.60 | 100 | 0 |
| 29.07.2026 | 30.00 | 30.00 | 30.00 | 30.00 | 10 | 0 |
| 23.07.2026 | 24.80 | 26.40 | 24.80 | 26.40 | 935 | 0 |
| 22.07.2026 | 24.65 | 25.00 | 24.65 | 25.00 | 444 | 0 |
| 17.07.2026 | 26.10 | 26.60 | 26.10 | 26.60 | 1 333 | 0 |
| 16.07.2026 | 23.85 | 23.85 | 23.85 | 23.85 | 111 | 0 |
| 10.07.2026 | 22.30 | 22.30 | 22.30 | 22.30 | 35 | 0 |
| 09.07.2026 | 22.65 | 22.65 | 22.25 | 22.25 | 2 823 | 0 |
| 08.07.2026 | 25.00 | 25.00 | 25.00 | 25.00 | 35 | 0 |
| 07.07.2026 | 23.85 | 24.05 | 23.85 | 23.90 | 696 | 0 |
| 02.07.2026 | 22.10 | 22.10 | 22.10 | 22.10 | 1 000 | 0 |
| 30.06.2026 | 19.96 | 19.96 | 19.96 | 19.96 | 1 000 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
