Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNAG77149
9.08+0.67(+7.97%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.02.2026 | 9.10 | 9.10 | 9.08 | 9.08 | 600 | 5 454 |
| 02.02.2026 | 7.72 | 7.72 | 7.60 | 7.72 | 2 022 | 15 591 |
| 30.01.2026 | 6.70 | 6.90 | 5.85 | 5.85 | 1 437 | 8 945 |
| 29.01.2026 | 6.86 | 7.04 | 6.78 | 7.04 | 675 | 4 649 |
| 28.01.2026 | 7.71 | 7.71 | 6.90 | 6.90 | 525 | 3 855 |
| 26.01.2026 | 6.91 | 7.51 | 6.91 | 7.51 | 537 | 3 849 |
| 23.01.2026 | 8.43 | 8.43 | 7.75 | 7.86 | 3 066 | 24 839 |
| 22.01.2026 | 7.79 | 8.29 | 7.59 | 7.59 | 645 | 5 016 |
| 21.01.2026 | 8.66 | 8.66 | 8.13 | 8.61 | 1 941 | 16 380 |
| 20.01.2026 | 10.20 | 10.20 | 9.48 | 9.80 | 1 228 | 12 133 |
| 19.01.2026 | 10.00 | 10.00 | 9.58 | 9.78 | 1 037 | 10 135 |
| 15.01.2026 | 11.52 | 11.52 | 11.52 | 11.52 | 50 | 576 |
| 05.01.2026 | 10.60 | 10.60 | 10.60 | 10.60 | 100 | 1 060 |
| 02.01.2026 | 9.86 | 9.86 | 9.86 | 9.86 | 150 | 1 479 |
| 11.12.2025 | 8.20 | 8.20 | 8.20 | 8.20 | 450 | 3 690 |
| 10.12.2025 | 7.82 | 7.82 | 7.82 | 7.82 | 500 | 3 910 |
| 09.12.2025 | 6.95 | 7.16 | 6.95 | 7.16 | 358 | 2 526 |
| 08.12.2025 | 5.81 | 5.99 | 5.81 | 5.99 | 1 908 | 11 249 |
| 05.12.2025 | 5.36 | 5.36 | 4.83 | 4.83 | 1 717 | 8 529 |
| 04.12.2025 | 6.16 | 6.52 | 6.16 | 6.52 | 641 | 4 032 |
| 01.12.2025 | 7.06 | 7.06 | 7.06 | 7.06 | 337 | 2 379 |
| 25.11.2025 | 8.02 | 8.15 | 8.02 | 8.15 | 826 | 6 651 |
| 24.11.2025 | 7.40 | 7.73 | 7.40 | 7.68 | 886 | 6 709 |
| 21.11.2025 | 7.27 | 7.27 | 7.27 | 7.27 | 180 | 1 309 |
| 20.11.2025 | 7.27 | 7.27 | 7.27 | 7.27 | 172 | 1 250 |
| 19.11.2025 | 7.55 | 7.55 | 7.32 | 7.32 | 664 | 4 898 |
| 14.11.2025 | 7.18 | 7.40 | 7.18 | 7.40 | 464 | 3 371 |
| 13.11.2025 | 7.44 | 7.44 | 6.96 | 6.96 | 1 018 | 7 351 |
| 12.11.2025 | 7.21 | 7.21 | 7.19 | 7.19 | 726 | 5 223 |
| 10.11.2025 | 7.41 | 8.16 | 7.40 | 8.16 | 845 | 6 617 |
| 07.11.2025 | 7.96 | 7.96 | 7.96 | 7.96 | 156 | 1 242 |
| 05.11.2025 | 8.12 | 8.12 | 8.12 | 8.12 | 153 | 1 242 |
| 03.11.2025 | 8.39 | 8.39 | 8.39 | 8.39 | 150 | 1 259 |
| 31.10.2025 | 9.05 | 9.05 | 9.05 | 9.05 | 140 | 1 267 |
| 23.09.2025 | 9.92 | 9.92 | 9.92 | 9.92 | 88 | 873 |
| 22.09.2025 | 9.50 | 9.50 | 9.50 | 9.50 | 88 | 836 |
| 17.09.2025 | 8.87 | 8.87 | 8.87 | 8.87 | 111 | 985 |
| 05.09.2025 | 8.88 | 8.88 | 8.88 | 8.88 | 111 | 986 |
| 04.08.2025 | 9.37 | 9.37 | 9.37 | 9.37 | 167 | 1 565 |
| 31.07.2025 | 9.22 | 9.22 | 9.22 | 9.22 | 166 | 1 531 |
| 29.07.2025 | 8.59 | 8.59 | 8.59 | 8.59 | 111 | 953 |
| 28.07.2025 | 8.68 | 8.68 | 8.68 | 8.68 | 222 | 1 927 |
| 07.04.2025 | 4.70 | 4.70 | 4.70 | 4.70 | 214 | 1 006 |
| 04.04.2025 | 3.24 | 3.24 | 3.24 | 3.24 | 214 | 693 |
| 01.04.2025 | 3.06 | 3.06 | 3.06 | 3.06 | 65 | 199 |
| 31.03.2025 | 2.80 | 3.05 | 2.67 | 3.05 | 3 065 | 8 533 |
| 27.03.2025 | 4.59 | 4.59 | 4.59 | 4.59 | 400 | 1 836 |
| 21.03.2025 | 3.71 | 3.71 | 3.71 | 3.71 | 400 | 1 484 |
Biznesradar bez reklam? Sprawdź BR Plus
