Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2085191
2.75-0.45(-14.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3.24 | 3.24 | 2.75 | 2.75 | 23 602 | 686 |
| 08.01.2026 | 2.63 | 3.27 | 2.62 | 3.18 | 199 224 | 5 465 |
| 07.01.2026 | 2.64 | 2.66 | 2.34 | 2.34 | 163 929 | 4 072 |
| 05.01.2026 | 2.86 | 3.02 | 2.81 | 3.02 | 68 650 | 2 036 |
| 02.01.2026 | 3.43 | 3.43 | 2.81 | 2.81 | 204 601 | 5 994 |
| 30.12.2025 | 3.63 | 3.71 | 3.43 | 3.49 | 62 430 | 2 208 |
| 23.12.2025 | 3.60 | 3.94 | 3.60 | 3.94 | 33 500 | 1 307 |
| 22.12.2025 | 3.91 | 3.91 | 3.69 | 3.84 | 37 010 | 1 406 |
| 19.12.2025 | 4.11 | 4.11 | 3.99 | 4.01 | 16 485 | 661 |
| 18.12.2025 | 4.55 | 4.55 | 4.55 | 4.55 | 450 | 20 |
| 17.12.2025 | 4.49 | 4.49 | 4.40 | 4.40 | 1 500 | 67 |
| 16.12.2025 | 4.32 | 4.45 | 4.32 | 4.42 | 2 209 | 97 |
| 15.12.2025 | 4.68 | 4.68 | 4.13 | 4.13 | 1 254 | 53 |
| 12.12.2025 | 4.60 | 4.69 | 4.55 | 4.69 | 812 | 37 |
| 11.12.2025 | 5.32 | 5.32 | 4.80 | 4.80 | 22 365 | 1 093 |
| 10.12.2025 | 5.45 | 5.47 | 5.34 | 5.35 | 2 112 | 114 |
| 09.12.2025 | 5.69 | 5.69 | 5.69 | 5.69 | 226 | 13 |
| 05.12.2025 | 5.90 | 5.90 | 5.90 | 5.90 | 1 000 | 59 |
| 03.12.2025 | 5.75 | 6.07 | 5.68 | 6.07 | 732 | 43 |
| 02.12.2025 | 5.59 | 5.77 | 5.59 | 5.77 | 448 | 25 |
| 01.12.2025 | 5.48 | 5.49 | 5.48 | 5.49 | 922 | 51 |
| 28.11.2025 | 5.64 | 5.64 | 5.39 | 5.39 | 3 450 | 191 |
| 27.11.2025 | 5.48 | 5.48 | 5.48 | 5.48 | 222 | 12 |
| 25.11.2025 | 5.86 | 5.86 | 5.84 | 5.84 | 265 | 15 |
| 24.11.2025 | 6.11 | 6.46 | 6.11 | 6.13 | 1 352 | 85 |
| 21.11.2025 | 6.30 | 6.56 | 6.30 | 6.30 | 2 390 | 153 |
| 20.11.2025 | 5.92 | 5.93 | 5.92 | 5.93 | 360 | 21 |
| 19.11.2025 | 6.20 | 6.20 | 6.20 | 6.20 | 300 | 19 |
| 18.11.2025 | 6.21 | 6.51 | 6.16 | 6.51 | 2 390 | 152 |
| 17.11.2025 | 5.70 | 5.93 | 5.70 | 5.89 | 1 842 | 106 |
| 14.11.2025 | 5.67 | 5.84 | 5.66 | 5.66 | 42 648 | 2 433 |
| 13.11.2025 | 4.93 | 5.25 | 4.84 | 5.25 | 3 546 | 176 |
| 12.11.2025 | 5.25 | 5.25 | 4.88 | 5.19 | 7 973 | 396 |
| 10.11.2025 | 5.29 | 5.29 | 5.18 | 5.23 | 4 092 | 214 |
| 07.11.2025 | 5.45 | 5.87 | 5.44 | 5.87 | 8 442 | 479 |
| 06.11.2025 | 5.50 | 5.54 | 5.00 | 5.35 | 64 326 | 3 358 |
| 05.11.2025 | 5.63 | 5.86 | 5.63 | 5.68 | 3 336 | 191 |
| 04.11.2025 | 5.62 | 5.81 | 5.62 | 5.81 | 3 544 | 202 |
| 03.11.2025 | 5.30 | 5.46 | 5.24 | 5.46 | 1 645 | 88 |
| 31.10.2025 | 5.27 | 5.55 | 5.27 | 5.55 | 2 900 | 157 |
| 30.10.2025 | 5.03 | 5.16 | 4.98 | 4.98 | 1 690 | 85 |
| 29.10.2025 | 5.05 | 5.17 | 5.00 | 5.04 | 2 459 | 124 |
| 28.10.2025 | 5.51 | 5.51 | 4.98 | 4.99 | 10 308 | 542 |
| 27.10.2025 | 5.32 | 5.64 | 5.32 | 5.64 | 2 302 | 126 |
| 23.10.2025 | 5.85 | 5.85 | 5.55 | 5.57 | 3 306 | 189 |
| 22.10.2025 | 6.15 | 6.19 | 5.76 | 5.80 | 5 763 | 346 |
| 21.10.2025 | 6.16 | 6.38 | 6.14 | 6.38 | 3 327 | 207 |
| 20.10.2025 | 6.24 | 6.34 | 6.22 | 6.23 | 890 | 56 |
| 17.10.2025 | 6.78 | 6.78 | 6.78 | 6.78 | 365 | 25 |
| 16.10.2025 | 6.44 | 6.44 | 6.44 | 6.44 | 200 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus
