Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2084764
1.95-0.46(-19.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1.86 | 2.49 | 1.84 | 2.40 | 280 016 | 5 948 |
| 07.01.2026 | 1.83 | 1.89 | 1.56 | 1.58 | 177 562 | 2 962 |
| 05.01.2026 | 1.94 | 2.24 | 1.94 | 2.24 | 21 189 | 451 |
| 02.01.2026 | 2.77 | 2.77 | 2.00 | 2.01 | 131 239 | 3 059 |
| 30.12.2025 | 2.80 | 2.98 | 2.67 | 2.79 | 13 681 | 386 |
| 29.12.2025 | 3.15 | 3.22 | 3.15 | 3.18 | 12 007 | 381 |
| 23.12.2025 | 2.90 | 3.21 | 2.89 | 3.20 | 8 663 | 266 |
| 22.12.2025 | 3.10 | 3.10 | 3.06 | 3.06 | 700 | 21 |
| 19.12.2025 | 3.55 | 3.55 | 3.22 | 3.22 | 8 057 | 273 |
| 18.12.2025 | 3.92 | 3.92 | 3.54 | 3.54 | 7 563 | 279 |
| 17.12.2025 | 3.65 | 3.78 | 3.60 | 3.71 | 2 380 | 88 |
| 16.12.2025 | 3.55 | 3.70 | 3.48 | 3.70 | 8 499 | 304 |
| 15.12.2025 | 3.90 | 3.90 | 3.24 | 3.33 | 9 039 | 304 |
| 12.12.2025 | 3.83 | 3.87 | 3.74 | 3.85 | 1 780 | 68 |
| 11.12.2025 | 4.51 | 4.51 | 4.02 | 4.02 | 4 624 | 205 |
| 10.12.2025 | 4.65 | 4.71 | 4.55 | 4.55 | 9 100 | 423 |
| 09.12.2025 | 4.97 | 4.97 | 4.74 | 4.74 | 872 | 42 |
| 05.12.2025 | 5.00 | 5.21 | 5.00 | 5.21 | 11 583 | 595 |
| 04.12.2025 | 5.05 | 5.06 | 5.05 | 5.06 | 6 000 | 303 |
| 03.12.2025 | 5.16 | 5.30 | 5.16 | 5.30 | 354 | 18 |
| 02.12.2025 | 4.82 | 5.10 | 4.82 | 4.99 | 11 805 | 584 |
| 01.12.2025 | 4.60 | 4.60 | 4.60 | 4.60 | 500 | 23 |
| 28.11.2025 | 4.95 | 4.95 | 4.79 | 4.79 | 6 414 | 312 |
| 27.11.2025 | 4.76 | 4.78 | 4.76 | 4.78 | 6 874 | 329 |
| 26.11.2025 | 4.89 | 5.00 | 4.80 | 4.80 | 19 700 | 965 |
| 25.11.2025 | 5.16 | 5.43 | 4.99 | 5.00 | 13 897 | 721 |
| 24.11.2025 | 5.34 | 5.52 | 5.34 | 5.52 | 9 400 | 511 |
| 21.11.2025 | 5.47 | 5.47 | 5.45 | 5.45 | 4 000 | 218 |
| 20.11.2025 | 4.84 | 5.16 | 4.84 | 5.15 | 6 500 | 322 |
| 17.11.2025 | 4.71 | 5.01 | 4.71 | 5.01 | 14 054 | 686 |
| 14.11.2025 | 4.86 | 4.95 | 4.85 | 4.95 | 7 162 | 353 |
| 13.11.2025 | 4.01 | 4.01 | 4.00 | 4.00 | 1 400 | 56 |
| 12.11.2025 | 4.17 | 4.17 | 4.12 | 4.12 | 1 800 | 75 |
| 10.11.2025 | 4.61 | 4.61 | 4.36 | 4.50 | 6 742 | 309 |
| 07.11.2025 | 4.62 | 5.01 | 4.62 | 5.01 | 5 971 | 292 |
| 06.11.2025 | 4.69 | 4.69 | 4.31 | 4.31 | 1 470 | 65 |
| 04.11.2025 | 4.93 | 4.93 | 4.93 | 4.93 | 250 | 12 |
| 03.11.2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4 949 | 231 |
| 31.10.2025 | 4.49 | 4.49 | 4.49 | 4.49 | 220 | 10 |
| 28.10.2025 | 4.25 | 4.25 | 4.25 | 4.25 | 250 | 11 |
| 27.10.2025 | 4.60 | 4.60 | 4.60 | 4.60 | 650 | 30 |
| 21.10.2025 | 5.59 | 5.59 | 5.59 | 5.59 | 10 | 1 |
| 20.10.2025 | 5.64 | 5.64 | 5.51 | 5.51 | 2 200 | 121 |
| 17.10.2025 | 6.37 | 6.37 | 6.37 | 6.37 | 1 935 | 123 |
| 15.10.2025 | 5.92 | 5.92 | 5.74 | 5.74 | 1 935 | 111 |
| 14.10.2025 | 6.36 | 6.36 | 6.36 | 6.36 | 1 780 | 113 |
| 13.10.2025 | 5.93 | 5.93 | 5.93 | 5.93 | 400 | 24 |
| 07.10.2025 | 5.99 | 5.99 | 5.96 | 5.96 | 1 661 | 99 |
| 03.10.2025 | 5.84 | 5.90 | 5.84 | 5.90 | 120 | 7 |
| 02.10.2025 | 5.98 | 5.98 | 5.98 | 5.98 | 1 000 | 60 |
Biznesradar bez reklam? Sprawdź BR Plus
