Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSSPC99796
21.90+0.60(+2.82%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.10.2026 | 21.90 | 21.90 | 21.90 | 21.90 | 50 | 1 095 |
| 22.10.2026 | 19.26 | 21.30 | 19.26 | 21.30 | 116 | 2 440 |
| 21.10.2026 | 17.06 | 18.14 | 15.80 | 16.92 | 3 853 | 65 340 |
| 20.10.2026 | 22.40 | 22.40 | 22.40 | 22.40 | 30 | 672 |
| 16.10.2026 | 21.25 | 21.25 | 21.25 | 21.25 | 40 | 850 |
| 15.10.2026 | 21.80 | 22.65 | 21.80 | 22.65 | 2 073 | 46 891 |
| 14.10.2026 | 20.55 | 20.55 | 20.55 | 20.55 | 73 | 1 500 |
| 13.10.2026 | 17.56 | 18.70 | 17.56 | 18.70 | 100 | 1 813 |
| 09.10.2026 | 14.90 | 14.90 | 14.90 | 14.90 | 1 000 | 14 900 |
| 08.10.2026 | 14.86 | 15.60 | 14.86 | 15.60 | 5 834 | 87 973 |
| 07.10.2026 | 13.94 | 14.44 | 13.44 | 14.34 | 5 123 | 71 836 |
| 06.10.2026 | 12.44 | 12.96 | 11.58 | 11.60 | 7 222 | 89 468 |
| 05.10.2026 | 15.42 | 15.42 | 15.42 | 15.42 | 57 | 879 |
| 18.09.2026 | 18.66 | 18.96 | 18.66 | 18.96 | 340 | 640 |
| 16.09.2026 | 22.75 | 22.75 | 22.75 | 22.75 | 140 | 319 |
| 15.09.2026 | 21.30 | 21.30 | 21.30 | 21.30 | 70 | 149 |
| 14.09.2026 | 21.75 | 21.75 | 21.75 | 21.75 | 70 | 152 |
| 10.09.2026 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | 214 |
| 09.09.2026 | 19.88 | 20.25 | 19.88 | 20.25 | 1 599 | 3 234 |
| 07.09.2026 | 20.60 | 20.60 | 20.50 | 20.50 | 1 541 | 3 174 |
| 01.09.2026 | 23.40 | 23.40 | 22.45 | 22.45 | 480 | 1 117 |
| 31.08.2026 | 23.90 | 23.90 | 23.15 | 23.15 | 69 | 162 |
| 27.08.2026 | 23.70 | 23.90 | 23.70 | 23.90 | 3 033 | 7 189 |
| 26.08.2026 | 25.05 | 25.35 | 24.35 | 25.35 | 2 033 | 5 120 |
| 25.08.2026 | 25.00 | 25.00 | 25.00 | 25.00 | 2 000 | 5 000 |
| 24.08.2026 | 26.30 | 26.35 | 26.30 | 26.35 | 378 | 995 |
| 21.08.2026 | 25.35 | 26.70 | 25.35 | 26.70 | 2 000 | 5 205 |
| 20.08.2026 | 24.20 | 26.40 | 24.20 | 26.40 | 1 182 | 3 084 |
| 19.08.2026 | 23.15 | 24.75 | 23.15 | 24.75 | 2 205 | 5 425 |
| 18.08.2026 | 23.15 | 23.50 | 23.15 | 23.50 | 2 264 | 5 318 |
| 14.08.2026 | 22.70 | 25.25 | 22.70 | 25.25 | 300 | 726 |
| 13.08.2026 | 21.20 | 24.00 | 21.20 | 24.00 | 7 701 | 17 051 |
| 12.08.2026 | 26.40 | 26.40 | 24.45 | 24.45 | 329 | 834 |
| 11.08.2026 | 25.20 | 25.85 | 25.20 | 25.70 | 2 508 | 6 370 |
| 10.08.2026 | 26.05 | 27.05 | 25.10 | 25.95 | 2 897 | 7 617 |
| 07.08.2026 | 33.25 | 33.45 | 28.60 | 29.20 | 7 164 | 22 554 |
| 06.08.2026 | 36.00 | 37.05 | 34.95 | 35.70 | 2 654 | 9 517 |
| 31.07.2026 | 34.05 | 34.05 | 34.05 | 34.05 | 63 | 215 |
| 30.07.2026 | 33.90 | 33.90 | 32.65 | 32.65 | 70 | 229 |
| 29.07.2026 | 35.00 | 35.00 | 35.00 | 35.00 | 6 | 21 |
| 28.07.2026 | 35.75 | 36.80 | 35.45 | 35.45 | 21 | 76 |
| 27.07.2026 | 35.90 | 35.90 | 35.90 | 35.90 | 15 | 54 |
| 23.07.2026 | 33.65 | 33.65 | 33.50 | 33.50 | 154 | 516 |
Biznesradar bez reklam? Sprawdź BR Plus
