Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNAG77131
8.20+0.48(+6.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.02.2026 | 8.43 | 8.43 | 8.20 | 8.20 | 1 572 | 12 902 |
| 29.01.2026 | 6.05 | 6.20 | 6.05 | 6.20 | 1 500 | 9 220 |
| 28.01.2026 | 6.98 | 7.03 | 6.98 | 7.03 | 330 | 2 305 |
| 23.01.2026 | 7.69 | 7.69 | 7.15 | 7.15 | 548 | 4 086 |
| 22.01.2026 | 6.92 | 6.96 | 6.92 | 6.96 | 478 | 3 315 |
| 21.01.2026 | 7.97 | 7.97 | 7.57 | 7.57 | 312 | 2 424 |
| 10.12.2025 | 6.94 | 6.94 | 6.94 | 6.94 | 156 | 1 083 |
| 09.12.2025 | 6.15 | 6.65 | 6.15 | 6.65 | 1 307 | 8 279 |
| 08.12.2025 | 5.10 | 5.87 | 5.10 | 5.85 | 2 723 | 15 065 |
| 05.12.2025 | 4.45 | 4.45 | 4.05 | 4.05 | 2 027 | 8 445 |
| 04.12.2025 | 5.93 | 5.93 | 5.93 | 5.93 | 304 | 1 803 |
| 03.12.2025 | 5.55 | 5.55 | 5.55 | 5.55 | 305 | 1 693 |
| 02.12.2025 | 5.83 | 5.85 | 5.71 | 5.71 | 1 058 | 6 141 |
| 01.12.2025 | 6.23 | 6.27 | 6.02 | 6.27 | 970 | 5 986 |
| 28.11.2025 | 6.56 | 6.56 | 6.56 | 6.56 | 303 | 1 988 |
| 27.11.2025 | 7.02 | 7.02 | 7.02 | 7.02 | 227 | 1 594 |
| 26.11.2025 | 7.10 | 7.10 | 6.99 | 6.99 | 15 000 | 105 675 |
| 25.11.2025 | 7.75 | 7.75 | 7.75 | 7.75 | 200 | 1 550 |
| 03.11.2025 | 7.50 | 7.50 | 7.50 | 7.50 | 200 | 1 500 |
| 27.10.2025 | 8.69 | 8.69 | 8.69 | 8.69 | 151 | 1 312 |
| 23.10.2025 | 8.24 | 8.24 | 8.24 | 8.24 | 151 | 1 244 |
| 01.07.2025 | 6.69 | 6.69 | 6.69 | 6.69 | 304 | 2 034 |
| 27.06.2025 | 5.89 | 5.89 | 5.89 | 5.89 | 304 | 1 791 |
| 23.06.2025 | 4.89 | 4.89 | 4.89 | 4.89 | 800 | 3 912 |
| 18.06.2025 | 4.88 | 4.88 | 4.88 | 4.88 | 800 | 3 904 |
| 16.05.2025 | 5.78 | 5.78 | 5.78 | 5.78 | 28 | 162 |
| 07.05.2025 | 4.90 | 4.90 | 4.90 | 4.90 | 28 | 137 |
| 22.04.2025 | 6.18 | 6.18 | 6.18 | 6.18 | 900 | 5 562 |
| 10.04.2025 | 3.95 | 3.95 | 3.95 | 3.95 | 1 000 | 3 950 |
| 09.04.2025 | 4.90 | 4.90 | 4.90 | 4.90 | 2 000 | 9 800 |
| 08.04.2025 | 3.94 | 3.94 | 3.94 | 3.94 | 1 000 | 3 940 |
| 07.04.2025 | 3.77 | 3.77 | 3.37 | 3.37 | 4 530 | 16 954 |
| 04.04.2025 | 2.53 | 2.74 | 2.53 | 2.74 | 230 | 604 |
| 27.03.2025 | 3.33 | 3.34 | 3.33 | 3.34 | 600 | 2 003 |
| 26.03.2025 | 3.02 | 3.17 | 3.02 | 3.17 | 781 | 2 401 |
| 25.03.2025 | 3.11 | 3.11 | 3.11 | 3.11 | 280 | 871 |
| 24.03.2025 | 2.89 | 2.89 | 2.89 | 2.89 | 500 | 1 445 |
| 21.03.2025 | 2.67 | 2.72 | 2.51 | 2.68 | 801 | 2 097 |
Biznesradar bez reklam? Sprawdź BR Plus
