Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2089854
3.82+0.31(+8.83%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 3.98 | 3.98 | 3.82 | 3.82 | 63 781 | 2 489 |
| 05.06.2026 | 3.32 | 3.43 | 3.32 | 3.34 | 1 750 | 59 |
| 03.06.2026 | 2.90 | 3.07 | 2.90 | 3.00 | 30 430 | 930 |
| 02.06.2026 | 2.70 | 3.21 | 2.70 | 3.16 | 1 030 | 32 |
| 01.06.2026 | 3.10 | 3.39 | 2.92 | 3.39 | 41 898 | 1 381 |
| 29.05.2026 | 2.83 | 2.83 | 2.83 | 2.83 | 400 | 11 |
| 28.05.2026 | 3.05 | 3.08 | 3.05 | 3.05 | 22 500 | 686 |
| 27.05.2026 | 2.85 | 3.01 | 2.85 | 3.01 | 1 616 | 48 |
| 26.05.2026 | 2.60 | 2.95 | 2.54 | 2.94 | 10 715 | 295 |
| 25.05.2026 | 2.87 | 2.87 | 2.57 | 2.57 | 82 444 | 2 330 |
| 22.05.2026 | 3.54 | 3.54 | 3.31 | 3.35 | 9 232 | 308 |
| 19.05.2026 | 3.85 | 3.85 | 3.85 | 3.85 | 1 250 | 48 |
| 18.05.2026 | 4.36 | 4.36 | 4.36 | 4.36 | 90 | 4 |
| 15.05.2026 | 4.14 | 4.31 | 4.14 | 4.31 | 18 926 | 806 |
| 14.05.2026 | 4.03 | 4.03 | 3.32 | 3.43 | 8 856 | 311 |
| 13.05.2026 | 4.24 | 4.30 | 4.07 | 4.07 | 8 000 | 337 |
| 12.05.2026 | 4.60 | 4.66 | 4.53 | 4.57 | 12 000 | 552 |
| 11.05.2026 | 4.40 | 4.43 | 4.06 | 4.06 | 13 000 | 553 |
| 08.05.2026 | 4.62 | 4.62 | 4.58 | 4.58 | 5 180 | 238 |
| 07.05.2026 | 3.93 | 4.25 | 3.93 | 4.25 | 3 928 | 160 |
| 06.05.2026 | 4.24 | 4.24 | 3.90 | 3.90 | 1 403 | 55 |
| 04.05.2026 | 5.09 | 5.09 | 5.09 | 5.09 | 520 | 26 |
| 29.04.2026 | 4.79 | 5.07 | 4.79 | 5.07 | 16 172 | 784 |
| 28.04.2026 | 4.45 | 4.95 | 4.45 | 4.95 | 36 409 | 1 776 |
| 27.04.2026 | 4.68 | 4.68 | 4.68 | 4.68 | 177 | 8 |
| 24.04.2026 | 4.21 | 4.51 | 4.21 | 4.51 | 1 538 | 69 |
| 23.04.2026 | 4.09 | 4.44 | 4.09 | 4.28 | 10 884 | 464 |
| 22.04.2026 | 3.65 | 3.89 | 3.65 | 3.85 | 3 878 | 148 |
| 21.04.2026 | 3.43 | 3.64 | 3.43 | 3.64 | 4 804 | 173 |
| 20.04.2026 | 3.39 | 3.52 | 3.33 | 3.36 | 21 341 | 727 |
| 17.04.2026 | 3.56 | 3.56 | 3.02 | 3.02 | 17 718 | 564 |
| 16.04.2026 | 3.38 | 3.63 | 3.38 | 3.63 | 13 137 | 465 |
| 15.04.2026 | 3.78 | 3.78 | 3.36 | 3.50 | 1 306 | 46 |
| 14.04.2026 | 3.70 | 3.71 | 3.70 | 3.71 | 1 256 | 47 |
| 10.04.2026 | 4.58 | 4.58 | 4.12 | 4.15 | 1 743 | 78 |
| 08.04.2026 | 4.74 | 4.76 | 4.62 | 4.62 | 425 | 20 |
| 07.04.2026 | 5.69 | 5.89 | 5.69 | 5.89 | 300 | 17 |
| 02.04.2026 | 6.45 | 6.45 | 6.11 | 6.11 | 3 149 | 198 |
| 01.04.2026 | 5.90 | 5.97 | 5.90 | 5.97 | 1 744 | 103 |
| 31.03.2026 | 6.76 | 6.76 | 6.62 | 6.62 | 2 744 | 182 |
| 30.03.2026 | 7.28 | 7.28 | 7.28 | 7.28 | 177 | 13 |
| 27.03.2026 | 7.48 | 7.48 | 7.45 | 7.45 | 354 | 26 |
| 26.03.2026 | 7.16 | 7.16 | 6.95 | 6.95 | 1 372 | 98 |
| 25.03.2026 | 7.17 | 7.17 | 6.94 | 6.94 | 1 554 | 111 |
| 24.03.2026 | 7.56 | 7.71 | 7.56 | 7.71 | 1 429 | 108 |
| 23.03.2026 | 7.38 | 7.38 | 7.19 | 7.19 | 1 429 | 103 |
| 20.03.2026 | 6.95 | 7.67 | 6.95 | 7.67 | 4 657 | 332 |
| 19.03.2026 | 7.03 | 7.35 | 6.99 | 7.35 | 4 927 | 347 |
| 18.03.2026 | 5.97 | 6.56 | 5.97 | 6.56 | 596 | 37 |
| 17.03.2026 | 7.08 | 7.08 | 6.85 | 6.85 | 371 | 26 |
Biznesradar bez reklam? Sprawdź BR Plus
