Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2077248
1.93+0.17(+9.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.12.2025 | 1.84 | 1.84 | 1.65 | 1.76 | 4 882 | 82 |
| 19.12.2025 | 1.98 | 2.03 | 1.98 | 1.99 | 22 300 | 449 |
| 18.12.2025 | 2.48 | 2.48 | 2.36 | 2.36 | 11 500 | 284 |
| 17.12.2025 | 2.38 | 2.47 | 2.34 | 2.43 | 1 800 | 43 |
| 16.12.2025 | 2.30 | 2.38 | 2.27 | 2.37 | 13 600 | 316 |
| 15.12.2025 | 2.22 | 2.22 | 1.98 | 2.06 | 2 900 | 62 |
| 12.12.2025 | 2.66 | 2.66 | 2.60 | 2.60 | 4 949 | 131 |
| 10.12.2025 | 3.49 | 3.49 | 3.49 | 3.49 | 1 500 | 52 |
| 09.12.2025 | 3.56 | 3.56 | 3.37 | 3.37 | 2 070 | 73 |
| 03.12.2025 | 3.80 | 4.08 | 3.80 | 4.08 | 2 020 | 81 |
| 02.12.2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3 000 | 111 |
| 01.12.2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3 000 | 105 |
| 27.11.2025 | 3.40 | 3.40 | 3.40 | 3.40 | 550 | 19 |
| 25.11.2025 | 4.19 | 4.21 | 3.71 | 3.71 | 21 000 | 834 |
| 24.11.2025 | 4.18 | 4.37 | 4.18 | 4.37 | 2 500 | 107 |
| 21.11.2025 | 4.37 | 4.37 | 4.23 | 4.23 | 1 015 | 44 |
| 20.11.2025 | 3.75 | 3.75 | 3.75 | 3.75 | 1 000 | 38 |
| 19.11.2025 | 4.42 | 4.42 | 4.15 | 4.15 | 6 017 | 256 |
| 18.11.2025 | 4.20 | 4.55 | 4.20 | 4.42 | 8 337 | 365 |
| 17.11.2025 | 3.54 | 3.86 | 3.54 | 3.73 | 1 800 | 67 |
| 14.11.2025 | 3.68 | 3.76 | 3.51 | 3.51 | 15 400 | 547 |
| 13.11.2025 | 2.99 | 3.02 | 2.78 | 3.02 | 23 200 | 682 |
| 12.11.2025 | 2.91 | 3.15 | 2.91 | 3.15 | 13 750 | 413 |
| 10.11.2025 | 3.28 | 3.30 | 3.28 | 3.30 | 1 300 | 43 |
| 07.11.2025 | 3.61 | 3.80 | 3.61 | 3.75 | 14 356 | 543 |
| 06.11.2025 | 3.36 | 3.36 | 3.07 | 3.34 | 14 687 | 484 |
| 05.11.2025 | 3.65 | 3.72 | 3.63 | 3.68 | 12 395 | 456 |
| 04.11.2025 | 3.63 | 3.63 | 3.63 | 3.63 | 200 | 7 |
| 31.10.2025 | 3.30 | 3.30 | 3.26 | 3.26 | 718 | 24 |
| 29.10.2025 | 2.87 | 3.17 | 2.87 | 3.17 | 2 000 | 60 |
| 28.10.2025 | 3.29 | 3.29 | 2.98 | 2.98 | 2 426 | 75 |
| 23.10.2025 | 3.84 | 3.84 | 3.53 | 3.58 | 11 142 | 404 |
| 22.10.2025 | 4.30 | 4.30 | 3.80 | 3.80 | 3 485 | 138 |
| 20.10.2025 | 4.28 | 4.28 | 4.20 | 4.20 | 900 | 38 |
| 17.10.2025 | 4.94 | 5.15 | 4.65 | 4.65 | 1 830 | 91 |
| 16.10.2025 | 4.52 | 4.59 | 4.52 | 4.59 | 600 | 27 |
| 15.10.2025 | 4.39 | 4.39 | 4.39 | 4.39 | 430 | 19 |
| 13.10.2025 | 4.70 | 4.70 | 4.70 | 4.70 | 410 | 19 |
| 17.09.2025 | 5.36 | 5.36 | 5.36 | 5.36 | 25 700 | 1 378 |
| 11.09.2025 | 5.11 | 5.11 | 5.04 | 5.04 | 7 700 | 388 |
| 10.09.2025 | 5.85 | 5.85 | 5.45 | 5.45 | 44 550 | 2 488 |
| 09.09.2025 | 5.31 | 5.31 | 5.31 | 5.31 | 9 350 | 496 |
| 02.09.2025 | 6.26 | 6.26 | 6.26 | 6.26 | 16 800 | 1 052 |
| 01.09.2025 | 5.47 | 5.96 | 5.47 | 5.96 | 9 800 | 563 |
| 29.08.2025 | 5.50 | 5.51 | 5.46 | 5.51 | 21 012 | 1 156 |
| 28.08.2025 | 4.81 | 5.28 | 4.81 | 5.28 | 6 000 | 304 |
| 27.08.2025 | 5.00 | 5.00 | 5.00 | 5.00 | 2 000 | 100 |
| 22.08.2025 | 4.11 | 4.59 | 4.11 | 4.59 | 800 | 35 |
| 14.08.2025 | 4.00 | 4.05 | 4.00 | 4.02 | 5 578 | 224 |
| 13.08.2025 | 3.92 | 3.92 | 3.92 | 3.92 | 400 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus
