Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPGE88252
1.83-0.18(-8.96%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.07.2026 | 2.01 | 2.01 | 1.83 | 1.83 | 27 604 | 50 605 |
| 23.07.2026 | 2.20 | 2.20 | 1.90 | 1.99 | 33 717 | 67 531 |
| 22.07.2026 | 2.51 | 2.51 | 2.36 | 2.36 | 1 021 | 2 484 |
| 21.07.2026 | 3.03 | 3.06 | 3.03 | 3.06 | 6 182 | 18 911 |
| 20.07.2026 | 3.01 | 3.01 | 3.01 | 3.01 | 6 000 | 18 060 |
| 08.07.2026 | 3.30 | 3.30 | 3.30 | 3.30 | 7 777 | 25 664 |
| 07.07.2026 | 3.11 | 3.11 | 3.11 | 3.11 | 17 777 | 55 286 |
| 01.07.2026 | 3.14 | 3.14 | 3.05 | 3.05 | 18 000 | 55 710 |
| 26.06.2026 | 3.02 | 3.02 | 2.90 | 2.90 | 32 741 | 95 738 |
| 25.06.2026 | 2.83 | 2.83 | 2.81 | 2.81 | 796 | 2 238 |
| 24.06.2026 | 3.19 | 3.29 | 3.19 | 3.29 | 20 000 | 64 800 |
| 22.06.2026 | 2.68 | 2.76 | 2.68 | 2.76 | 9 000 | 24 480 |
| 19.06.2026 | 2.80 | 2.80 | 2.67 | 2.67 | 20 000 | 54 700 |
| 18.06.2026 | 2.70 | 2.74 | 2.66 | 2.72 | 26 127 | 70 644 |
| 17.06.2026 | 2.51 | 2.53 | 2.51 | 2.53 | 15 000 | 37 800 |
| 16.06.2026 | 2.52 | 2.52 | 2.52 | 2.52 | 7 000 | 17 640 |
| 15.06.2026 | 2.34 | 2.34 | 2.15 | 2.33 | 44 000 | 100 015 |
| 12.06.2026 | 2.57 | 2.57 | 2.49 | 2.49 | 3 000 | 7 630 |
| 09.06.2026 | 2.48 | 2.48 | 2.44 | 2.47 | 27 000 | 66 510 |
| 08.06.2026 | 2.44 | 2.44 | 2.44 | 2.44 | 9 000 | 21 960 |
| 05.06.2026 | 2.23 | 2.23 | 2.23 | 2.23 | 10 000 | 22 300 |
| 03.06.2026 | 2.16 | 2.16 | 2.16 | 2.16 | 10 400 | 22 464 |
| 02.06.2026 | 2.12 | 2.12 | 2.12 | 2.12 | 400 | 848 |
| 29.05.2026 | 1.89 | 1.95 | 1.89 | 1.95 | 18 200 | 34 998 |
| 27.05.2026 | 1.82 | 1.82 | 1.82 | 1.82 | 5 500 | 10 010 |
| 26.05.2026 | 1.92 | 1.92 | 1.87 | 1.87 | 12 700 | 24 249 |
| 25.05.2026 | 1.92 | 1.96 | 1.92 | 1.96 | 20 000 | 38 800 |
| 21.05.2026 | 2.28 | 2.28 | 2.28 | 2.28 | 10 | 23 |
| 08.05.2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1 200 | 2 268 |
| 06.05.2026 | 1.55 | 1.56 | 1.51 | 1.56 | 2 200 | 3 401 |
| 29.04.2026 | 1.58 | 1.64 | 1.51 | 1.64 | 2 000 | 3 150 |
| 24.04.2026 | 1.67 | 1.67 | 1.67 | 1.67 | 45 | 75 |
| 22.04.2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1 500 | 2 880 |
| 17.04.2026 | 1.98 | 2.09 | 1.86 | 2.09 | 2 645 | 5 254 |
| 16.04.2026 | 1.83 | 1.83 | 1.57 | 1.81 | 30 500 | 53 285 |
| 15.04.2026 | 1.41 | 1.55 | 1.41 | 1.55 | 2 000 | 2 960 |
| 14.04.2026 | 1.53 | 1.53 | 1.53 | 1.53 | 10 000 | 15 300 |
| 13.04.2026 | 1.29 | 1.32 | 1.18 | 1.32 | 39 000 | 48 640 |
| 09.04.2026 | 1.38 | 1.40 | 1.33 | 1.40 | 4 000 | 5 470 |
| 08.04.2026 | 1.22 | 1.41 | 1.19 | 1.41 | 27 337 | 34 895 |
| 07.04.2026 | 1.45 | 1.54 | 1.45 | 1.54 | 7 600 | 11 300 |
| 02.04.2026 | 2.02 | 2.02 | 1.49 | 1.49 | 35 126 | 56 106 |
| 01.04.2026 | 1.91 | 1.95 | 1.73 | 1.76 | 11 000 | 20 015 |
| 31.03.2026 | 2.06 | 2.20 | 1.94 | 1.95 | 7 149 | 14 647 |
| 30.03.2026 | 2.74 | 2.74 | 1.96 | 2.09 | 17 270 | 36 586 |
| 27.03.2026 | 2.92 | 2.92 | 2.92 | 2.92 | 684 | 1 997 |
| 26.03.2026 | 2.90 | 2.90 | 2.90 | 2.90 | 200 | 580 |
| 25.03.2026 | 2.87 | 2.87 | 2.87 | 2.87 | 200 | 574 |
| 20.03.2026 | 2.15 | 2.64 | 2.15 | 2.56 | 35 647 | 87 002 |
| 19.03.2026 | 2.03 | 2.20 | 2.03 | 2.17 | 132 000 | 283 770 |
Biznesradar bez reklam? Sprawdź BR Plus
