Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2000647
5.58-0.60(-9.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6.38 | 6.54 | 6.18 | 6.18 | 2 620 | 16 365 |
| 19.10.2026 | 6.04 | 6.17 | 6.04 | 6.17 | 821 | 5 012 |
| 14.10.2026 | 6.17 | 6.17 | 6.17 | 6.17 | 400 | 2 468 |
| 12.10.2026 | 6.05 | 6.05 | 6.04 | 6.04 | 680 | 4 111 |
| 09.10.2026 | 6.21 | 6.30 | 6.16 | 6.30 | 3 410 | 21 241 |
| 07.10.2026 | 5.90 | 6.62 | 5.90 | 6.62 | 3 778 | 22 793 |
| 06.10.2026 | 6.07 | 6.07 | 5.85 | 5.85 | 1 161 | 6 972 |
| 01.10.2026 | 6.64 | 6.64 | 6.64 | 6.64 | 3 212 | 213 |
| 30.09.2026 | 6.23 | 6.23 | 6.20 | 6.20 | 3 212 | 200 |
| 29.09.2026 | 6.63 | 6.63 | 6.63 | 6.63 | 3 199 | 212 |
| 28.09.2026 | 6.25 | 6.25 | 6.25 | 6.25 | 1 597 | 100 |
| 25.09.2026 | 6.23 | 6.23 | 6.23 | 6.23 | 1 602 | 100 |
| 24.09.2026 | 6.20 | 6.20 | 6.20 | 6.20 | 170 | 11 |
| 21.09.2026 | 6.52 | 6.52 | 6.00 | 6.00 | 1 290 | 81 |
| 18.09.2026 | 6.58 | 6.58 | 6.56 | 6.56 | 600 | 39 |
| 17.09.2026 | 6.92 | 6.92 | 6.62 | 6.62 | 960 | 66 |
| 15.09.2026 | 7.72 | 7.72 | 7.30 | 7.30 | 32 | 2 |
| 14.09.2026 | 7.18 | 7.18 | 7.18 | 7.18 | 200 | 14 |
| 11.09.2026 | 6.99 | 6.99 | 6.90 | 6.90 | 570 | 40 |
| 08.09.2026 | 7.10 | 7.10 | 6.67 | 6.67 | 900 | 62 |
| 07.09.2026 | 7.35 | 7.35 | 7.14 | 7.14 | 480 | 35 |
| 04.09.2026 | 7.80 | 7.80 | 7.55 | 7.55 | 450 | 34 |
| 03.09.2026 | 7.95 | 7.95 | 7.95 | 7.95 | 150 | 12 |
| 31.08.2026 | 7.96 | 7.96 | 7.84 | 7.84 | 580 | 46 |
| 26.08.2026 | 8.00 | 8.00 | 7.90 | 7.90 | 520 | 41 |
| 19.08.2026 | 8.10 | 8.10 | 8.10 | 8.10 | 150 | 12 |
| 14.08.2026 | 8.21 | 8.21 | 8.21 | 8.21 | 1 467 | 120 |
| 13.08.2026 | 8.15 | 8.15 | 8.15 | 8.15 | 1 467 | 120 |
Biznesradar bez reklam? Sprawdź BR Plus
