Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2089409
2.31-0.04(-1.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 2.84 | 2.84 | 2.31 | 2.31 | 44 993 | 1 212 |
| 05.06.2026 | 2.12 | 2.42 | 2.10 | 2.42 | 105 887 | 2 305 |
| 03.06.2026 | 1.91 | 1.99 | 1.67 | 1.80 | 219 275 | 4 117 |
| 02.06.2026 | 1.78 | 2.14 | 1.41 | 1.93 | 136 995 | 2 414 |
| 01.06.2026 | 1.92 | 2.30 | 1.74 | 2.30 | 39 020 | 767 |
| 29.05.2026 | 1.57 | 1.77 | 1.57 | 1.77 | 37 816 | 628 |
| 28.05.2026 | 1.77 | 1.98 | 1.76 | 1.88 | 6 959 | 127 |
| 27.05.2026 | 1.45 | 1.83 | 1.26 | 1.81 | 195 826 | 2 908 |
| 26.05.2026 | 1.45 | 1.69 | 1.31 | 1.66 | 158 496 | 2 411 |
| 25.05.2026 | 1.61 | 1.61 | 1.31 | 1.31 | 299 999 | 4 261 |
| 22.05.2026 | 2.26 | 2.38 | 2.05 | 2.05 | 28 796 | 637 |
| 21.05.2026 | 2.68 | 2.86 | 2.46 | 2.58 | 44 910 | 1 210 |
| 20.05.2026 | 3.01 | 3.07 | 2.33 | 2.33 | 57 571 | 1 635 |
| 19.05.2026 | 2.50 | 3.08 | 2.36 | 3.08 | 52 233 | 1 450 |
| 18.05.2026 | 3.08 | 3.15 | 2.35 | 2.46 | 40 084 | 1 149 |
| 15.05.2026 | 2.64 | 3.12 | 2.64 | 3.12 | 14 155 | 410 |
| 14.05.2026 | 2.67 | 2.74 | 1.97 | 2.20 | 25 854 | 635 |
| 13.05.2026 | 3.06 | 3.10 | 2.73 | 2.73 | 9 701 | 292 |
| 12.05.2026 | 3.37 | 3.42 | 3.33 | 3.40 | 7 431 | 250 |
| 11.05.2026 | 3.16 | 3.16 | 2.76 | 2.83 | 1 390 | 43 |
| 08.05.2026 | 3.10 | 3.43 | 3.10 | 3.42 | 24 424 | 780 |
| 07.05.2026 | 2.48 | 2.97 | 2.48 | 2.97 | 50 007 | 1 291 |
| 06.05.2026 | 3.04 | 3.05 | 2.38 | 2.39 | 186 200 | 4 900 |
| 05.05.2026 | 3.73 | 3.74 | 3.52 | 3.56 | 12 298 | 451 |
| 04.05.2026 | 3.47 | 4.04 | 3.47 | 3.87 | 10 618 | 396 |
| 30.04.2026 | 3.99 | 4.10 | 3.88 | 4.00 | 29 574 | 1 177 |
| 29.04.2026 | 3.65 | 3.91 | 3.50 | 3.85 | 44 030 | 1 645 |
| 28.04.2026 | 3.25 | 3.84 | 3.25 | 3.84 | 86 821 | 3 084 |
| 27.04.2026 | 3.37 | 3.57 | 3.33 | 3.55 | 32 299 | 1 118 |
| 24.04.2026 | 3.17 | 3.45 | 3.05 | 3.31 | 260 256 | 8 321 |
| 23.04.2026 | 2.86 | 3.12 | 2.86 | 3.06 | 15 380 | 465 |
| 22.04.2026 | 2.47 | 2.68 | 2.42 | 2.62 | 44 389 | 1 131 |
| 21.04.2026 | 2.18 | 2.39 | 2.09 | 2.39 | 62 438 | 1 362 |
| 20.04.2026 | 2.16 | 2.27 | 2.06 | 2.21 | 127 754 | 2 796 |
| 17.04.2026 | 2.51 | 2.59 | 1.79 | 1.79 | 295 876 | 5 876 |
| 16.04.2026 | 2.24 | 2.55 | 2.20 | 2.55 | 23 790 | 549 |
| 15.04.2026 | 2.34 | 2.60 | 2.21 | 2.32 | 48 087 | 1 122 |
| 14.04.2026 | 2.71 | 2.77 | 2.54 | 2.77 | 3 051 | 82 |
| 13.04.2026 | 3.15 | 3.15 | 3.00 | 3.11 | 1 800 | 56 |
| 10.04.2026 | 3.40 | 3.40 | 2.93 | 2.95 | 7 770 | 234 |
| 09.04.2026 | 3.43 | 3.50 | 3.43 | 3.50 | 2 745 | 95 |
| 08.04.2026 | 3.64 | 3.64 | 3.36 | 3.54 | 24 973 | 865 |
| 07.04.2026 | 4.25 | 4.46 | 4.25 | 4.46 | 1 924 | 84 |
| 02.04.2026 | 5.27 | 5.27 | 5.01 | 5.01 | 4 830 | 254 |
| 01.04.2026 | 4.74 | 4.91 | 4.74 | 4.91 | 4 646 | 227 |
| 31.03.2026 | 5.60 | 5.60 | 5.60 | 5.60 | 320 | 18 |
| 30.03.2026 | 6.29 | 6.29 | 5.88 | 5.88 | 590 | 36 |
| 27.03.2026 | 6.50 | 6.50 | 6.50 | 6.50 | 255 | 17 |
| 26.03.2026 | 5.97 | 5.97 | 5.97 | 5.97 | 255 | 15 |
| 24.03.2026 | 6.59 | 6.59 | 6.36 | 6.36 | 5 624 | 365 |
Biznesradar bez reklam? Sprawdź BR Plus
