Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSTSL85936
65.30+5.00(+8.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 65.30 | 65.30 | 65.30 | 65.30 | 244 | 1 593 |
| 03.06.2026 | 64.40 | 64.40 | 59.70 | 59.70 | 244 | 1 533 |
| 15.05.2026 | 59.30 | 61.00 | 59.30 | 61.00 | 100 | 602 |
| 13.05.2026 | 57.60 | 57.60 | 57.60 | 57.60 | 21 | 121 |
| 12.05.2026 | 55.90 | 57.00 | 55.90 | 57.00 | 23 | 131 |
| 07.05.2026 | 68.50 | 68.50 | 68.50 | 68.50 | 240 | 1 644 |
| 20.04.2026 | 69.30 | 69.30 | 69.30 | 69.30 | 65 | 450 |
| 15.04.2026 | 82.20 | 82.20 | 82.00 | 82.00 | 356 | 2 922 |
| 09.04.2026 | 92.50 | 92.50 | 92.50 | 92.50 | 29 | 268 |
| 01.04.2026 | 81.10 | 81.10 | 81.10 | 81.10 | 36 | 292 |
| 19.03.2026 | 78.20 | 78.20 | 78.20 | 78.20 | 30 | 235 |
| 16.03.2026 | 75.20 | 75.20 | 75.20 | 75.20 | 510 | 3 835 |
| 12.03.2026 | 72.70 | 72.70 | 72.70 | 72.70 | 5 | 36 |
| 10.03.2026 | 69.90 | 69.90 | 69.90 | 69.90 | 30 | 210 |
| 09.03.2026 | 77.90 | 77.90 | 77.90 | 77.90 | 65 | 506 |
| 04.03.2026 | 69.20 | 69.20 | 69.20 | 69.20 | 30 | 208 |
| 02.03.2026 | 73.80 | 73.80 | 73.80 | 73.80 | 30 | 221 |
| 24.02.2026 | 67.30 | 67.30 | 67.30 | 67.30 | 30 | 202 |
| 20.02.2026 | 65.40 | 65.40 | 65.40 | 65.40 | 35 | 229 |
| 19.02.2026 | 66.90 | 66.90 | 66.90 | 66.90 | 60 | 401 |
| 12.02.2026 | 58.60 | 58.60 | 58.60 | 58.60 | 185 | 1 084 |
| 11.02.2026 | 61.10 | 61.10 | 61.10 | 61.10 | 30 | 183 |
| 10.02.2026 | 62.10 | 62.10 | 62.10 | 62.10 | 40 | 248 |
| 09.02.2026 | 64.90 | 64.90 | 64.90 | 64.90 | 30 | 195 |
| 06.02.2026 | 68.40 | 68.40 | 66.50 | 67.10 | 752 | 5 022 |
| 05.02.2026 | 66.50 | 74.00 | 66.50 | 74.00 | 168 | 1 145 |
| 03.02.2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60 | 360 |
| 02.02.2026 | 61.00 | 61.00 | 61.00 | 61.00 | 45 | 275 |
| 30.01.2026 | 58.30 | 58.30 | 58.30 | 58.30 | 20 | 117 |
| 29.01.2026 | 52.90 | 61.00 | 52.90 | 61.00 | 54 | 320 |
| 27.01.2026 | 57.00 | 57.00 | 57.00 | 57.00 | 15 | 86 |
| 26.01.2026 | 53.00 | 53.00 | 53.00 | 53.00 | 15 | 80 |
| 23.01.2026 | 52.50 | 52.50 | 52.50 | 52.50 | 50 | 263 |
| 22.01.2026 | 57.30 | 57.30 | 57.30 | 57.30 | 40 | 229 |
| 21.01.2026 | 62.20 | 63.50 | 62.20 | 63.50 | 102 | 639 |
| 20.01.2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61 | 375 |
| 19.01.2026 | 59.30 | 59.30 | 59.10 | 59.10 | 112 | 663 |
| 16.01.2026 | 56.00 | 56.00 | 55.10 | 55.80 | 228 | 1 271 |
| 14.01.2026 | 53.70 | 56.00 | 53.70 | 56.00 | 142 | 778 |
| 13.01.2026 | 52.50 | 52.50 | 52.50 | 52.50 | 74 | 389 |
| 12.01.2026 | 55.10 | 55.10 | 55.10 | 55.10 | 40 | 220 |
| 07.01.2026 | 57.40 | 57.40 | 57.40 | 57.40 | 323 | 1 854 |
| 05.01.2026 | 53.50 | 54.10 | 51.70 | 51.70 | 580 | 3 132 |
| 02.01.2026 | 47.70 | 53.70 | 47.70 | 52.90 | 541 | 2 787 |
| 30.12.2025 | 47.05 | 50.00 | 46.70 | 48.10 | 719 | 3 399 |
| 29.12.2025 | 44.90 | 46.85 | 44.90 | 46.85 | 204 | 948 |
| 23.12.2025 | 37.20 | 39.15 | 37.20 | 38.65 | 2 259 | 8 558 |
| 22.12.2025 | 38.05 | 38.10 | 35.00 | 37.10 | 488 | 1 795 |
| 19.12.2025 | 39.20 | 39.20 | 39.20 | 39.20 | 55 | 216 |
| 18.12.2025 | 43.55 | 44.00 | 40.70 | 40.70 | 931 | 4 037 |
Biznesradar bez reklam? Sprawdź BR Plus
