Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSTNF69930
43.75-1.25(-2.78%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.05.2026 | 43.75 | 43.75 | 43.75 | 43.75 | 18 | 788 |
| 19.05.2026 | 46.30 | 46.30 | 46.30 | 46.30 | 10 | 463 |
| 15.05.2026 | 41.35 | 41.35 | 41.35 | 41.35 | 25 | 1 034 |
| 08.05.2026 | 34.10 | 34.10 | 34.10 | 34.10 | 50 | 1 705 |
| 07.05.2026 | 31.30 | 31.30 | 31.30 | 31.30 | 30 | 939 |
| 06.05.2026 | 34.15 | 34.15 | 33.15 | 33.15 | 130 | 4 385 |
| 05.05.2026 | 37.85 | 37.85 | 37.85 | 37.85 | 93 | 3 520 |
| 28.04.2026 | 34.85 | 34.85 | 34.85 | 34.85 | 43 | 1 499 |
| 24.04.2026 | 32.80 | 32.80 | 32.80 | 32.80 | 100 | 3 280 |
| 21.04.2026 | 32.00 | 32.00 | 32.00 | 32.00 | 50 | 1 600 |
| 20.04.2026 | 30.25 | 30.25 | 30.25 | 30.25 | 75 | 2 269 |
| 15.04.2026 | 30.65 | 30.65 | 30.65 | 30.65 | 67 | 2 054 |
| 13.04.2026 | 35.35 | 35.35 | 33.85 | 33.85 | 4 135 | 140 022 |
| 10.04.2026 | 32.50 | 32.50 | 32.50 | 32.50 | 67 | 2 178 |
| 09.04.2026 | 32.70 | 33.85 | 32.70 | 33.85 | 165 | 5 497 |
| 08.04.2026 | 30.10 | 30.10 | 30.05 | 30.05 | 5 025 | 151 003 |
| 02.04.2026 | 38.15 | 38.15 | 38.15 | 38.15 | 97 | 3 701 |
| 30.03.2026 | 38.50 | 38.50 | 38.25 | 38.25 | 8 497 | 326 385 |
| 27.03.2026 | 40.85 | 41.50 | 39.65 | 39.65 | 1 157 | 46 118 |
| 26.03.2026 | 38.00 | 38.20 | 37.35 | 37.35 | 302 | 11 357 |
| 25.03.2026 | 36.30 | 36.30 | 36.30 | 36.30 | 100 | 3 630 |
| 24.03.2026 | 39.15 | 39.95 | 39.15 | 39.35 | 289 | 11 483 |
| 23.03.2026 | 41.60 | 42.80 | 37.45 | 38.90 | 347 | 14 121 |
| 19.03.2026 | 35.25 | 35.25 | 35.25 | 35.25 | 50 | 1 763 |
| 18.03.2026 | 32.25 | 32.25 | 32.25 | 32.25 | 50 | 1 613 |
| 17.03.2026 | 33.05 | 33.05 | 33.05 | 33.05 | 280 | 9 254 |
| 16.03.2026 | 35.50 | 35.50 | 34.15 | 34.15 | 330 | 11 648 |
| 13.03.2026 | 35.50 | 35.50 | 35.40 | 35.40 | 50 | 1 773 |
| 12.03.2026 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | 3 300 |
| 11.03.2026 | 29.30 | 29.30 | 29.30 | 29.30 | 25 | 733 |
| 04.03.2026 | 24.65 | 24.65 | 24.65 | 24.65 | 25 | 616 |
| 03.03.2026 | 24.85 | 25.45 | 24.85 | 25.45 | 26 | 654 |
| 02.03.2026 | 22.00 | 22.00 | 22.00 | 22.00 | 25 | 550 |
| 12.11.2025 | 30.60 | 30.60 | 30.60 | 30.60 | 10 | 306 |
| 10.11.2025 | 33.70 | 33.70 | 33.70 | 33.70 | 10 | 337 |
| 07.11.2025 | 32.20 | 32.20 | 32.20 | 32.20 | 25 | 805 |
| 23.10.2025 | 25.60 | 26.00 | 25.25 | 25.25 | 900 | 23 055 |
| 21.10.2025 | 24.25 | 24.25 | 24.25 | 24.25 | 300 | 7 275 |
| 22.09.2025 | 35.25 | 35.25 | 35.25 | 35.25 | 50 | 1 763 |
| 18.09.2025 | 31.05 | 34.65 | 31.05 | 34.65 | 111 | 3 640 |
| 17.09.2025 | 30.15 | 30.15 | 29.20 | 29.20 | 29 | 869 |
| 06.06.2025 | 55.30 | 55.30 | 55.30 | 55.30 | 60 | 3 318 |
| 27.05.2025 | 60.10 | 60.10 | 60.10 | 60.10 | 40 | 2 404 |
| 22.05.2025 | 68.00 | 68.00 | 68.00 | 68.00 | 20 | 1 360 |
| 05.05.2025 | 52.50 | 52.50 | 52.50 | 52.50 | 20 | 1 050 |
| 14.04.2025 | 57.00 | 57.00 | 57.00 | 57.00 | 15 | 855 |
| 11.04.2025 | 61.20 | 62.40 | 61.20 | 62.40 | 35 | 2 160 |
| 10.04.2025 | 51.20 | 53.20 | 51.20 | 53.20 | 99 | 5 105 |
| 09.04.2025 | 59.60 | 63.10 | 59.60 | 62.70 | 501 | 30 723 |
| 08.04.2025 | 46.15 | 46.15 | 46.00 | 46.00 | 50 | 2 303 |
Biznesradar bez reklam? Sprawdź BR Plus
