Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSPGE88252
1.60-0.40(-20.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2 965 | 6 480 |
| 24.08.2026 | 2.31 | 2.45 | 2.31 | 2.45 | 2 161 | 5 136 |
| 18.08.2026 | 2.23 | 2.23 | 2.21 | 2.21 | 18 000 | 39 960 |
| 17.08.2026 | 2.02 | 2.03 | 2.02 | 2.03 | 10 500 | 21 310 |
| 14.08.2026 | 1.80 | 1.92 | 1.80 | 1.80 | 44 500 | 82 315 |
| 13.08.2026 | 1.64 | 1.69 | 1.64 | 1.69 | 31 000 | 51 870 |
| 11.08.2026 | 1.70 | 1.70 | 1.70 | 1.70 | 10 000 | 17 000 |
| 07.08.2026 | 1.91 | 1.91 | 1.91 | 1.91 | 700 | 1 337 |
| 06.08.2026 | 1.60 | 1.71 | 1.60 | 1.71 | 20 000 | 33 100 |
| 05.08.2026 | 1.62 | 1.62 | 1.53 | 1.53 | 10 700 | 17 271 |
| 04.08.2026 | 1.95 | 1.95 | 1.34 | 1.54 | 22 632 | 35 535 |
| 03.08.2026 | 2.10 | 2.10 | 2.10 | 2.10 | 1 200 | 2 520 |
| 31.07.2026 | 2.49 | 2.49 | 2.49 | 2.49 | 3 000 | 7 470 |
| 27.07.2026 | 2.27 | 2.27 | 2.27 | 2.27 | 3 534 | 8 022 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
