Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2089383
1.21-0.54(-30.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.04.2026 | 1.51 | 1.64 | 1.21 | 1.21 | 224 423 | 3 211 |
| 13.04.2026 | 1.90 | 1.97 | 1.72 | 1.74 | 237 248 | 4 314 |
| 10.04.2026 | 2.31 | 2.31 | 1.69 | 1.82 | 170 385 | 3 125 |
| 09.04.2026 | 2.59 | 2.59 | 2.27 | 2.36 | 117 726 | 2 805 |
| 08.04.2026 | 2.45 | 2.52 | 2.12 | 2.41 | 109 753 | 2 620 |
| 07.04.2026 | 3.37 | 3.61 | 2.98 | 3.54 | 159 640 | 5 255 |
| 02.04.2026 | 4.15 | 4.17 | 3.58 | 3.63 | 77 315 | 2 952 |
| 01.04.2026 | 3.60 | 3.80 | 3.57 | 3.77 | 16 113 | 595 |
| 31.03.2026 | 4.31 | 4.31 | 4.26 | 4.26 | 5 400 | 233 |
| 30.03.2026 | 4.70 | 4.80 | 4.70 | 4.80 | 548 | 26 |
| 27.03.2026 | 5.10 | 5.14 | 5.10 | 5.14 | 18 101 | 930 |
| 26.03.2026 | 4.81 | 4.81 | 4.81 | 4.81 | 17 000 | 818 |
| 25.03.2026 | 4.89 | 4.90 | 4.89 | 4.90 | 1 100 | 54 |
| 24.03.2026 | 5.11 | 5.42 | 5.11 | 5.25 | 8 964 | 461 |
| 23.03.2026 | 6.01 | 6.30 | 4.82 | 4.87 | 43 665 | 2 263 |
| 20.03.2026 | 4.99 | 5.38 | 4.98 | 5.36 | 55 500 | 2 865 |
| 19.03.2026 | 4.71 | 5.04 | 4.65 | 4.96 | 114 954 | 5 662 |
| 18.03.2026 | 3.91 | 4.27 | 3.70 | 4.18 | 129 263 | 5 275 |
| 17.03.2026 | 4.75 | 4.75 | 3.99 | 4.14 | 210 775 | 8 571 |
| 16.03.2026 | 4.97 | 4.97 | 4.67 | 4.67 | 12 000 | 581 |
| 13.03.2026 | 5.07 | 5.07 | 4.80 | 4.92 | 18 539 | 917 |
| 12.03.2026 | 4.72 | 5.10 | 4.72 | 4.89 | 16 962 | 836 |
| 11.03.2026 | 4.50 | 4.74 | 4.43 | 4.57 | 57 701 | 2 631 |
| 10.03.2026 | 4.44 | 4.57 | 4.31 | 4.43 | 3 626 | 161 |
| 09.03.2026 | 5.65 | 5.86 | 5.29 | 5.29 | 35 288 | 2 005 |
| 06.03.2026 | 4.25 | 5.20 | 4.25 | 4.98 | 129 848 | 6 095 |
| 05.03.2026 | 4.60 | 4.60 | 4.09 | 4.29 | 20 930 | 909 |
| 04.03.2026 | 4.73 | 4.73 | 4.34 | 4.38 | 20 026 | 890 |
| 03.03.2026 | 4.08 | 5.22 | 4.08 | 5.22 | 29 599 | 1 376 |
| 02.03.2026 | 3.89 | 3.92 | 3.48 | 3.69 | 16 308 | 614 |
| 27.02.2026 | 3.11 | 3.42 | 3.11 | 3.40 | 2 750 | 90 |
| 26.02.2026 | 2.90 | 3.34 | 2.90 | 3.30 | 10 197 | 332 |
| 25.02.2026 | 3.25 | 3.28 | 2.96 | 2.96 | 24 727 | 786 |
| 24.02.2026 | 3.58 | 3.75 | 3.47 | 3.47 | 7 250 | 263 |
| 23.02.2026 | 3.64 | 3.64 | 3.35 | 3.35 | 2 950 | 102 |
| 20.02.2026 | 3.89 | 4.08 | 3.80 | 4.02 | 9 294 | 371 |
| 18.02.2026 | 4.17 | 4.17 | 3.99 | 3.99 | 3 750 | 154 |
| 17.02.2026 | 4.39 | 4.55 | 4.29 | 4.46 | 3 900 | 174 |
| 16.02.2026 | 4.06 | 4.07 | 4.02 | 4.02 | 1 143 | 46 |
| 13.02.2026 | 3.74 | 4.16 | 3.69 | 4.06 | 6 950 | 274 |
| 12.02.2026 | 3.40 | 3.49 | 3.38 | 3.49 | 1 950 | 67 |
| 11.02.2026 | 3.84 | 3.88 | 3.50 | 3.50 | 15 494 | 580 |
| 10.02.2026 | 3.40 | 3.70 | 3.32 | 3.70 | 25 876 | 896 |
| 09.02.2026 | 3.48 | 3.71 | 3.44 | 3.44 | 5 008 | 180 |
| 06.02.2026 | 4.05 | 4.09 | 3.80 | 3.80 | 2 000 | 79 |
| 05.02.2026 | 3.38 | 4.00 | 3.28 | 4.00 | 19 649 | 728 |
| 04.02.2026 | 3.23 | 3.27 | 2.92 | 3.27 | 29 524 | 882 |
| 03.02.2026 | 3.56 | 3.56 | 3.30 | 3.37 | 10 524 | 358 |
| 02.02.2026 | 4.71 | 4.71 | 4.33 | 4.33 | 13 389 | 606 |
| 30.01.2026 | 3.99 | 4.08 | 3.68 | 4.03 | 20 135 | 783 |
Biznesradar bez reklam? Sprawdź BR Plus
