Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNAG77917
8.14+0.69(+9.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 8.00 | 8.14 | 8.00 | 8.14 | 485 | 3 906 |
| 18.12.2025 | 7.39 | 7.39 | 7.39 | 7.39 | 110 | 813 |
| 16.12.2025 | 8.04 | 8.04 | 7.95 | 7.95 | 1 300 | 10 425 |
| 11.12.2025 | 5.84 | 5.84 | 5.84 | 5.84 | 110 | 642 |
| 10.12.2025 | 5.74 | 6.15 | 5.62 | 5.62 | 400 | 2 313 |
| 09.12.2025 | 4.87 | 5.29 | 4.84 | 5.29 | 1 200 | 5 856 |
| 08.12.2025 | 3.75 | 4.36 | 3.75 | 4.36 | 7 810 | 29 815 |
| 05.12.2025 | 3.21 | 3.30 | 2.68 | 2.71 | 9 280 | 26 685 |
| 03.12.2025 | 4.48 | 4.48 | 4.19 | 4.19 | 2 830 | 11 982 |
| 02.12.2025 | 4.45 | 4.83 | 4.45 | 4.83 | 564 | 2 617 |
| 01.12.2025 | 5.06 | 5.06 | 5.06 | 5.06 | 245 | 1 240 |
| 28.11.2025 | 5.18 | 5.20 | 5.18 | 5.20 | 401 | 2 082 |
| 27.11.2025 | 5.72 | 5.72 | 5.72 | 5.72 | 250 | 1 430 |
| 25.11.2025 | 6.42 | 6.42 | 6.42 | 6.42 | 194 | 1 245 |
| 03.11.2025 | 6.29 | 6.70 | 6.29 | 6.70 | 360 | 2 338 |
| 03.10.2025 | 6.90 | 6.90 | 6.90 | 6.90 | 2 307 | 15 918 |
| 02.10.2025 | 6.23 | 6.23 | 6.20 | 6.20 | 2 307 | 14 330 |
| 21.07.2025 | 5.43 | 5.43 | 5.43 | 5.43 | 332 | 1 803 |
| 15.07.2025 | 5.35 | 5.35 | 5.10 | 5.10 | 659 | 3 443 |
| 14.07.2025 | 5.07 | 5.37 | 5.07 | 5.18 | 995 | 5 181 |
| 25.06.2025 | 4.45 | 4.66 | 4.45 | 4.66 | 200 | 911 |
| 24.06.2025 | 4.28 | 4.28 | 4.28 | 4.28 | 200 | 856 |
| 23.06.2025 | 3.35 | 3.89 | 3.35 | 3.89 | 200 | 724 |
| 20.06.2025 | 2.65 | 3.10 | 2.52 | 3.10 | 1 600 | 4 217 |
| 17.06.2025 | 3.56 | 3.56 | 3.53 | 3.53 | 600 | 2 127 |
| 10.06.2025 | 4.37 | 4.37 | 4.37 | 4.37 | 540 | 2 360 |
| 03.06.2025 | 4.13 | 4.13 | 4.13 | 4.13 | 540 | 2 230 |
| 29.05.2025 | 4.86 | 4.86 | 4.86 | 4.86 | 100 | 486 |
| 22.05.2025 | 4.16 | 4.16 | 4.16 | 4.16 | 100 | 416 |
| 21.05.2025 | 4.02 | 4.02 | 4.02 | 4.02 | 100 | 402 |
| 14.05.2025 | 3.73 | 3.73 | 3.73 | 3.73 | 100 | 373 |
| 13.05.2025 | 3.43 | 3.45 | 3.41 | 3.41 | 450 | 1 546 |
| 12.05.2025 | 3.00 | 3.26 | 3.00 | 3.26 | 450 | 1 389 |
| 09.05.2025 | 2.64 | 2.65 | 2.64 | 2.65 | 700 | 1 851 |
| 06.05.2025 | 3.37 | 3.37 | 3.37 | 3.37 | 100 | 337 |
| 02.05.2025 | 3.54 | 3.54 | 3.54 | 3.54 | 100 | 354 |
| 30.04.2025 | 4.46 | 4.46 | 4.46 | 4.46 | 100 | 446 |
| 28.04.2025 | 5.10 | 5.10 | 5.10 | 5.10 | 6 200 | 31 620 |
| 24.04.2025 | 5.20 | 5.47 | 5.20 | 5.47 | 200 | 1 067 |
| 22.04.2025 | 4.79 | 4.91 | 4.79 | 4.91 | 3 226 | 15 477 |
| 17.04.2025 | 4.00 | 4.20 | 3.80 | 3.85 | 5 275 | 21 241 |
| 16.04.2025 | 4.04 | 4.09 | 3.99 | 4.07 | 2 967 | 11 966 |
| 15.04.2025 | 4.16 | 4.16 | 4.16 | 4.16 | 200 | 832 |
| 14.04.2025 | 3.29 | 3.29 | 3.29 | 3.29 | 1 000 | 3 290 |
| 11.04.2025 | 3.21 | 3.21 | 3.21 | 3.21 | 5 000 | 16 050 |
Biznesradar bez reklam? Sprawdź BR Plus
