Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSTNF94763
37.60+0.50(+1.35%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.11.2026 | 37.60 | 37.60 | 37.60 | 37.60 | 6 | 226 |
| 02.11.2026 | 37.10 | 37.10 | 37.10 | 37.10 | 6 | 223 |
| 14.10.2026 | 52.80 | 52.80 | 52.80 | 52.80 | 30 | 1 584 |
| 13.10.2026 | 53.00 | 53.00 | 53.00 | 53.00 | 17 | 901 |
| 09.10.2026 | 57.10 | 57.10 | 57.10 | 57.10 | 17 | 971 |
| 07.10.2026 | 62.10 | 63.00 | 62.10 | 62.90 | 88 | 5 505 |
| 05.10.2026 | 60.30 | 60.30 | 60.30 | 60.30 | 35 | 2 111 |
| 02.10.2026 | 54.70 | 54.70 | 53.90 | 53.90 | 55 | 2 981 |
| 29.09.2026 | 52.70 | 54.70 | 52.70 | 54.70 | 169 | 8 996 |
| 25.09.2026 | 49.85 | 51.80 | 49.85 | 51.80 | 72 | 3 712 |
| 24.09.2026 | 46.25 | 47.50 | 46.05 | 46.45 | 1 619 | 76 105 |
| 14.09.2026 | 41.25 | 41.25 | 41.25 | 41.25 | 42 | 1 733 |
| 11.09.2026 | 40.80 | 40.80 | 40.80 | 40.80 | 58 | 2 366 |
| 10.09.2026 | 37.75 | 37.75 | 37.50 | 37.50 | 58 | 2 179 |
| 08.09.2026 | 35.90 | 35.90 | 35.90 | 35.90 | 42 | 1 508 |
| 01.09.2026 | 35.45 | 35.45 | 35.45 | 35.45 | 88 | 3 120 |
| 31.08.2026 | 35.00 | 35.00 | 35.00 | 35.00 | 88 | 3 080 |
| 25.08.2026 | 31.05 | 31.05 | 31.05 | 31.05 | 97 | 3 012 |
| 24.08.2026 | 33.85 | 33.85 | 33.55 | 33.55 | 160 | 5 386 |
| 20.08.2026 | 35.25 | 35.25 | 33.90 | 33.90 | 58 | 2 005 |
| 18.08.2026 | 39.35 | 39.35 | 39.35 | 39.35 | 61 | 2 400 |
| 05.08.2026 | 31.65 | 31.65 | 31.65 | 31.65 | 29 | 918 |
| 04.08.2026 | 37.40 | 37.40 | 34.45 | 34.45 | 91 | 3 318 |
| 03.08.2026 | 36.70 | 36.70 | 36.30 | 36.30 | 62 | 2 264 |
| 31.07.2026 | 36.70 | 36.70 | 36.70 | 36.70 | 60 | 2 202 |
| 30.07.2026 | 37.30 | 37.80 | 37.30 | 37.80 | 294 | 11 009 |
| 28.07.2026 | 31.80 | 31.80 | 31.80 | 31.80 | 119 | 3 784 |
| 27.07.2026 | 33.25 | 33.25 | 33.25 | 33.25 | 39 | 1 297 |
| 24.07.2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35 | 1 225 |
| 21.07.2026 | 30.95 | 30.95 | 30.95 | 30.95 | 5 | 155 |
| 20.07.2026 | 29.85 | 29.85 | 29.85 | 29.85 | 5 | 149 |
| 14.07.2026 | 31.75 | 31.75 | 31.75 | 31.75 | 15 | 476 |
| 22.06.2026 | 24.35 | 24.35 | 24.35 | 24.35 | 237 | 5 771 |
| 18.06.2026 | 21.40 | 21.40 | 21.05 | 21.05 | 148 | 3 134 |
| 17.06.2026 | 23.05 | 23.05 | 23.05 | 23.05 | 89 | 2 051 |
| 09.06.2026 | 29.65 | 29.65 | 29.65 | 29.65 | 39 | 1 156 |
| 08.06.2026 | 29.00 | 29.00 | 29.00 | 29.00 | 696 | 20 184 |
| 02.06.2026 | 24.35 | 24.60 | 24.35 | 24.35 | 201 | 4 910 |
| 29.05.2026 | 26.15 | 26.15 | 25.95 | 26.00 | 160 | 4 168 |
| 27.05.2026 | 27.85 | 27.85 | 27.55 | 27.55 | 88 | 2 438 |
| 25.05.2026 | 29.00 | 29.00 | 28.35 | 28.35 | 180 | 5 157 |
| 22.05.2026 | 32.10 | 32.10 | 31.45 | 31.45 | 106 | 3 378 |
| 21.05.2026 | 34.80 | 34.80 | 34.80 | 34.80 | 62 | 2 158 |
| 20.05.2026 | 37.20 | 37.20 | 36.45 | 36.45 | 120 | 4 413 |
| 19.05.2026 | 35.95 | 38.90 | 35.95 | 38.80 | 270 | 10 100 |
| 18.05.2026 | 33.60 | 33.60 | 33.60 | 33.60 | 100 | 3 360 |
| 15.05.2026 | 33.25 | 33.25 | 33.25 | 33.25 | 50 | 1 663 |
| 12.05.2026 | 28.80 | 28.80 | 28.80 | 28.80 | 175 | 5 040 |
| 24.04.2026 | 23.55 | 24.30 | 23.45 | 23.50 | 8 000 | 189 562 |
| 23.04.2026 | 23.95 | 23.95 | 23.95 | 23.95 | 89 | 2 132 |
Biznesradar bez reklam? Sprawdź BR Plus
