Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPZU85399
11.52-0.24(-2.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 11.52 | 11.52 | 11.52 | 11.52 | 587 | 6 762 |
| 21.08.2026 | 11.62 | 12.08 | 11.56 | 12.04 | 622 | 7 396 |
| 20.08.2026 | 12.08 | 12.08 | 12.06 | 12.06 | 350 | 4 226 |
| 18.08.2026 | 12.48 | 12.48 | 12.44 | 12.44 | 2 800 | 34 912 |
| 14.08.2026 | 11.62 | 11.62 | 11.30 | 11.32 | 800 | 9 093 |
| 07.08.2026 | 11.12 | 11.18 | 10.60 | 10.60 | 1 200 | 13 162 |
| 06.08.2026 | 11.06 | 11.06 | 10.64 | 10.64 | 800 | 8 708 |
| 04.08.2026 | 12.18 | 12.18 | 12.18 | 12.18 | 500 | 6 090 |
| 03.08.2026 | 12.92 | 12.92 | 12.92 | 12.92 | 300 | 3 876 |
| 31.07.2026 | 13.12 | 13.12 | 13.12 | 13.12 | 500 | 6 560 |
| 29.07.2026 | 13.80 | 13.80 | 13.80 | 13.80 | 2 000 | 27 600 |
| 23.07.2026 | 13.84 | 13.84 | 13.48 | 13.48 | 4 000 | 54 640 |
| 10.07.2026 | 14.58 | 14.58 | 14.58 | 14.58 | 100 | 1 458 |
| 08.07.2026 | 16.94 | 16.94 | 16.40 | 16.40 | 200 | 3 334 |
| 06.07.2026 | 14.84 | 14.84 | 14.84 | 14.84 | 100 | 1 484 |
| 19.06.2026 | 16.68 | 16.68 | 16.68 | 16.68 | 30 | 500 |
| 12.06.2026 | 18.02 | 18.02 | 18.00 | 18.00 | 1 200 | 21 612 |
| 10.06.2026 | 21.05 | 21.05 | 21.05 | 21.05 | 60 | 1 263 |
| 09.06.2026 | 20.10 | 20.10 | 20.10 | 20.10 | 60 | 1 206 |
| 25.05.2026 | 18.92 | 18.92 | 18.92 | 18.92 | 200 | 3 784 |
| 15.05.2026 | 20.90 | 20.90 | 20.90 | 20.90 | 100 | 2 090 |
| 06.05.2026 | 19.74 | 19.74 | 19.74 | 19.74 | 200 | 3 948 |
| 30.04.2026 | 21.00 | 21.00 | 21.00 | 21.00 | 100 | 2 100 |
| 27.04.2026 | 19.94 | 19.94 | 19.94 | 19.94 | 80 | 1 595 |
| 22.04.2026 | 17.44 | 17.44 | 17.44 | 17.44 | 200 | 3 488 |
| 02.04.2026 | 19.66 | 19.66 | 19.08 | 19.08 | 200 | 3 874 |
| 01.04.2026 | 18.44 | 18.44 | 18.44 | 18.44 | 151 | 2 784 |
| 27.03.2026 | 21.00 | 21.00 | 21.00 | 21.00 | 78 | 1 638 |
| 18.03.2026 | 18.92 | 18.92 | 18.92 | 18.92 | 80 | 1 514 |
| 13.03.2026 | 22.80 | 22.80 | 22.80 | 22.80 | 175 | 3 990 |
| 12.03.2026 | 22.35 | 22.35 | 22.35 | 22.35 | 73 | 1 632 |
| 11.03.2026 | 20.50 | 20.50 | 20.50 | 20.50 | 200 | 4 100 |
| 10.03.2026 | 18.20 | 18.20 | 18.20 | 18.20 | 1 000 | 18 200 |
| 09.03.2026 | 20.90 | 20.90 | 20.90 | 20.90 | 87 | 1 818 |
| 06.03.2026 | 17.94 | 18.66 | 17.94 | 18.66 | 1 087 | 19 563 |
| 05.03.2026 | 18.08 | 18.08 | 17.24 | 17.24 | 2 000 | 35 320 |
| 04.03.2026 | 18.96 | 18.96 | 17.72 | 17.72 | 2 290 | 41 850 |
| 03.03.2026 | 19.30 | 19.80 | 19.30 | 19.80 | 290 | 5 697 |
| 02.03.2026 | 18.24 | 18.30 | 18.24 | 18.30 | 300 | 5 480 |
| 27.02.2026 | 16.12 | 16.12 | 16.12 | 16.12 | 8 | 129 |
| 26.02.2026 | 15.74 | 16.82 | 15.74 | 16.56 | 2 460 | 40 533 |
| 25.02.2026 | 14.68 | 14.68 | 14.68 | 14.68 | 300 | 4 404 |
| 24.02.2026 | 16.00 | 16.00 | 15.62 | 15.62 | 850 | 13 562 |
| 19.02.2026 | 14.70 | 15.12 | 14.60 | 15.12 | 350 | 5 172 |
| 17.02.2026 | 16.04 | 16.04 | 16.04 | 16.04 | 500 | 8 020 |
| 13.02.2026 | 16.00 | 16.00 | 16.00 | 16.00 | 115 | 1 840 |
| 11.02.2026 | 13.66 | 14.42 | 13.66 | 14.42 | 600 | 8 424 |
| 03.02.2026 | 12.22 | 12.22 | 12.14 | 12.14 | 700 | 8 530 |
| 02.02.2026 | 14.30 | 14.30 | 14.30 | 14.30 | 115 | 1 645 |
| 20.01.2026 | 14.92 | 14.92 | 14.92 | 14.92 | 80 | 1 194 |
Biznesradar bez reklam? Sprawdź BR Plus
