Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNVD88344
7.18+0.78(+12.19%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.04.2026 | 7.86 | 7.86 | 6.57 | 6.57 | 1 600 | 1 122 |
| 14.04.2026 | 9.87 | 9.87 | 9.57 | 9.57 | 600 | 583 |
| 13.04.2026 | 11.40 | 11.40 | 11.40 | 11.40 | 300 | 342 |
| 10.04.2026 | 10.92 | 11.08 | 10.52 | 10.52 | 1 735 | 1 878 |
| 09.04.2026 | 13.14 | 13.14 | 12.82 | 12.82 | 930 | 1 212 |
| 02.04.2026 | 17.18 | 17.18 | 15.82 | 15.82 | 400 | 660 |
| 01.04.2026 | 14.76 | 14.76 | 14.76 | 14.76 | 501 | 739 |
| 30.03.2026 | 18.20 | 18.22 | 18.20 | 18.22 | 104 | 189 |
| 27.03.2026 | 18.00 | 18.26 | 18.00 | 18.26 | 601 | 1 084 |
| 23.03.2026 | 17.24 | 17.24 | 15.00 | 15.00 | 802 | 1 293 |
| 19.03.2026 | 13.92 | 13.92 | 13.92 | 13.92 | 1 422 | 1 979 |
| 18.03.2026 | 12.34 | 12.36 | 12.34 | 12.36 | 1 400 | 1 729 |
| 16.03.2026 | 13.06 | 13.26 | 12.26 | 12.26 | 3 500 | 4 490 |
| 13.03.2026 | 12.40 | 13.42 | 11.98 | 13.42 | 3 578 | 4 517 |
| 11.03.2026 | 11.64 | 11.78 | 10.88 | 11.00 | 2 200 | 2 484 |
| 10.03.2026 | 11.86 | 11.86 | 11.24 | 11.54 | 2 056 | 2 371 |
| 06.03.2026 | 13.32 | 13.32 | 13.32 | 13.32 | 200 | 266 |
| 05.03.2026 | 13.26 | 13.26 | 12.78 | 12.78 | 200 | 260 |
| 04.03.2026 | 13.74 | 13.74 | 13.74 | 13.74 | 200 | 275 |
| 03.03.2026 | 14.32 | 14.32 | 14.10 | 14.10 | 200 | 284 |
| 02.03.2026 | 15.40 | 15.40 | 15.40 | 15.40 | 426 | 656 |
| 26.02.2026 | 7.06 | 10.00 | 6.67 | 10.00 | 1 531 | 1 147 |
| 25.02.2026 | 8.22 | 8.22 | 7.65 | 7.66 | 1 386 | 1 107 |
| 24.02.2026 | 8.83 | 9.56 | 8.83 | 9.09 | 670 | 613 |
| 23.02.2026 | 9.26 | 9.26 | 9.26 | 9.26 | 251 | 232 |
| 20.02.2026 | 10.58 | 10.58 | 9.88 | 9.88 | 1 312 | 1 352 |
| 19.02.2026 | 10.10 | 10.54 | 10.10 | 10.54 | 440 | 453 |
| 18.02.2026 | 10.24 | 10.28 | 9.79 | 9.79 | 3 634 | 3 685 |
| 16.02.2026 | 11.46 | 11.64 | 11.46 | 11.64 | 589 | 681 |
| 13.02.2026 | 10.72 | 12.26 | 10.72 | 12.10 | 4 015 | 4 789 |
| 12.02.2026 | 9.25 | 9.61 | 8.72 | 9.61 | 17 882 | 15 973 |
| 11.02.2026 | 9.82 | 9.82 | 8.64 | 9.34 | 3 749 | 3 399 |
| 10.02.2026 | 9.31 | 9.94 | 8.76 | 9.70 | 11 764 | 10 849 |
| 09.02.2026 | 11.34 | 12.06 | 8.86 | 9.07 | 5 943 | 6 270 |
| 05.02.2026 | 15.20 | 15.20 | 15.20 | 15.20 | 5 | 8 |
| 04.02.2026 | 13.10 | 14.28 | 13.10 | 14.28 | 8 800 | 12 048 |
| 03.02.2026 | 10.66 | 10.66 | 10.66 | 10.66 | 1 800 | 1 919 |
| 02.02.2026 | 10.40 | 10.60 | 10.28 | 10.28 | 3 755 | 3 917 |
| 30.01.2026 | 8.07 | 8.07 | 8.07 | 8.07 | 300 | 242 |
| 28.01.2026 | 8.99 | 8.99 | 8.99 | 8.99 | 31 | 28 |
| 27.01.2026 | 9.86 | 9.86 | 9.86 | 9.86 | 355 | 350 |
| 26.01.2026 | 10.56 | 10.56 | 10.46 | 10.46 | 1 300 | 1 368 |
| 22.01.2026 | 11.76 | 11.76 | 11.44 | 11.44 | 671 | 788 |
| 21.01.2026 | 13.66 | 13.66 | 12.88 | 12.88 | 2 640 | 3 477 |
| 19.01.2026 | 12.54 | 12.54 | 12.54 | 12.54 | 600 | 752 |
| 15.01.2026 | 11.98 | 11.98 | 11.34 | 11.34 | 400 | 466 |
| 14.01.2026 | 12.50 | 12.50 | 12.50 | 12.50 | 200 | 250 |
| 08.01.2026 | 9.91 | 11.18 | 9.76 | 11.18 | 3 000 | 3 156 |
| 07.01.2026 | 10.98 | 10.98 | 10.98 | 10.98 | 156 | 171 |
| 02.01.2026 | 9.86 | 9.86 | 9.86 | 9.86 | 156 | 154 |
Biznesradar bez reklam? Sprawdź BR Plus
