Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNAG79194
7.00-0.56(-7.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2025 | 7.22 | 7.22 | 7.00 | 7.00 | 3 220 | 22 577 |
| 16.12.2025 | 7.50 | 7.50 | 7.50 | 7.50 | 3 050 | 22 875 |
| 12.12.2025 | 6.38 | 6.70 | 6.38 | 6.70 | 689 | 4 422 |
| 11.12.2025 | 5.37 | 6.00 | 5.37 | 6.00 | 210 | 1 178 |
| 10.12.2025 | 5.12 | 5.51 | 4.88 | 5.03 | 7 431 | 37 740 |
| 09.12.2025 | 4.23 | 4.65 | 4.12 | 4.58 | 13 708 | 58 241 |
| 08.12.2025 | 3.12 | 3.74 | 3.11 | 3.74 | 44 604 | 151 842 |
| 05.12.2025 | 3.37 | 3.41 | 2.06 | 2.07 | 73 447 | 193 881 |
| 04.12.2025 | 3.48 | 3.94 | 3.48 | 3.94 | 26 120 | 93 492 |
| 03.12.2025 | 3.62 | 3.62 | 3.60 | 3.60 | 445 | 1 603 |
| 02.12.2025 | 3.81 | 3.81 | 3.81 | 3.81 | 300 | 1 143 |
| 01.12.2025 | 4.42 | 4.42 | 4.16 | 4.32 | 2 565 | 11 056 |
| 28.11.2025 | 4.64 | 4.66 | 4.56 | 4.57 | 4 250 | 19 657 |
| 27.11.2025 | 5.30 | 5.30 | 5.21 | 5.21 | 2 840 | 14 995 |
| 26.11.2025 | 5.27 | 5.31 | 5.00 | 5.14 | 42 640 | 218 115 |
| 25.11.2025 | 5.82 | 5.82 | 5.82 | 5.82 | 200 | 1 164 |
| 24.11.2025 | 4.90 | 5.00 | 4.90 | 5.00 | 1 101 | 5 452 |
| 19.11.2025 | 4.84 | 4.84 | 4.54 | 4.54 | 1 101 | 5 175 |
| 18.11.2025 | 5.20 | 5.32 | 5.20 | 5.32 | 760 | 3 986 |
| 17.11.2025 | 4.55 | 4.55 | 4.55 | 4.55 | 380 | 1 729 |
| 14.11.2025 | 4.66 | 4.81 | 4.66 | 4.81 | 200 000 | 947 000 |
| 13.11.2025 | 4.62 | 4.62 | 4.34 | 4.34 | 380 | 1 677 |
| 04.08.2025 | 6.23 | 6.23 | 6.23 | 6.23 | 22 | 137 |
| 09.07.2025 | 5.44 | 5.44 | 5.44 | 5.44 | 200 | 1 088 |
| 01.07.2025 | 4.79 | 4.79 | 4.79 | 4.79 | 200 | 958 |
| 25.06.2025 | 3.93 | 4.03 | 3.93 | 4.03 | 899 | 3 615 |
| 24.06.2025 | 3.69 | 3.69 | 3.69 | 3.69 | 2 000 | 7 380 |
| 23.06.2025 | 3.03 | 3.03 | 3.03 | 3.03 | 430 | 1 303 |
| 20.06.2025 | 2.00 | 2.44 | 1.98 | 2.43 | 2 671 | 5 834 |
| 18.06.2025 | 2.67 | 2.67 | 2.53 | 2.53 | 930 | 2 423 |
| 11.06.2025 | 3.98 | 4.00 | 3.98 | 4.00 | 110 | 439 |
| 10.06.2025 | 4.00 | 4.00 | 4.00 | 4.00 | 70 | 280 |
| 05.06.2025 | 3.30 | 3.30 | 3.30 | 3.30 | 40 | 132 |
| 04.06.2025 | 3.59 | 3.59 | 3.57 | 3.57 | 2 585 | 9 279 |
| 03.06.2025 | 3.54 | 3.54 | 3.54 | 3.54 | 2 525 | 8 939 |
| 02.06.2025 | 3.72 | 3.72 | 3.50 | 3.50 | 80 | 289 |
| 30.05.2025 | 4.13 | 4.30 | 4.13 | 4.30 | 2 724 | 11 392 |
| 28.05.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 20 | 68 |
| 27.05.2025 | 3.65 | 3.65 | 3.33 | 3.33 | 340 | 1 187 |
| 23.05.2025 | 3.57 | 3.79 | 3.48 | 3.48 | 1 066 | 3 887 |
| 22.05.2025 | 3.51 | 3.63 | 3.43 | 3.63 | 1 292 | 4 576 |
| 21.05.2025 | 3.15 | 3.15 | 3.15 | 3.15 | 200 | 630 |
| 09.05.2025 | 2.07 | 2.07 | 1.98 | 1.98 | 600 | 1 206 |
| 08.05.2025 | 2.41 | 2.41 | 2.41 | 2.41 | 200 | 482 |
| 02.05.2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2 000 | 5 840 |
| 28.04.2025 | 4.42 | 4.70 | 4.42 | 4.70 | 3 422 | 15 604 |
| 25.04.2025 | 4.62 | 4.62 | 4.62 | 4.62 | 22 | 102 |
Biznesradar bez reklam? Sprawdź BR Plus
