Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSTNF69930
38.15+2.45(+6.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 30.80 | 35.40 | 30.80 | 35.40 | 322 | 10 658 |
| 04.04.2025 | 28.95 | 29.90 | 28.95 | 29.90 | 350 | 10 370 |
| 14.02.2025 | 56.30 | 56.30 | 56.30 | 56.30 | 20 | 1 126 |
| 12.02.2025 | 66.40 | 66.40 | 66.40 | 66.40 | 20 | 1 328 |
| 20.01.2025 | 72.20 | 72.20 | 71.80 | 71.80 | 80 | 5 756 |
| 16.01.2025 | 73.70 | 73.70 | 73.70 | 73.70 | 20 | 1 474 |
| 27.12.2024 | 69.80 | 69.80 | 69.80 | 69.80 | 15 | 1 047 |
| 23.12.2024 | 67.50 | 67.50 | 67.50 | 67.50 | 15 | 1 013 |
| 20.12.2024 | 66.30 | 66.30 | 66.30 | 66.30 | 5 | 332 |
| 10.12.2024 | 46.70 | 46.70 | 46.70 | 46.70 | 5 | 234 |
| 07.11.2024 | 56.20 | 56.20 | 55.90 | 55.90 | 25 | 1 403 |
| 30.10.2024 | 50.50 | 50.50 | 50.00 | 50.00 | 80 | 4 031 |
| 29.10.2024 | 55.00 | 55.00 | 55.00 | 55.00 | 59 | 3 245 |
| 28.10.2024 | 53.70 | 53.70 | 52.70 | 52.70 | 19 | 1 011 |
| 25.10.2024 | 49.90 | 49.90 | 49.90 | 49.90 | 16 | 798 |
| 24.10.2024 | 49.75 | 51.50 | 49.65 | 51.50 | 97 | 4 932 |
Biznesradar bez reklam? Sprawdź BR Plus
