Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2089854
4.68+0.17(+3.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 7.32 | 7.36 | 7.03 | 7.09 | 6 325 | 454 |
| 13.03.2026 | 7.25 | 7.25 | 7.25 | 7.25 | 999 | 72 |
| 12.03.2026 | 7.23 | 7.23 | 7.23 | 7.23 | 1 149 | 83 |
| 11.03.2026 | 6.90 | 6.91 | 6.90 | 6.91 | 1 998 | 138 |
| 10.03.2026 | 6.70 | 6.76 | 6.66 | 6.76 | 1 917 | 129 |
| 09.03.2026 | 7.73 | 7.73 | 7.73 | 7.73 | 200 | 15 |
| 06.03.2026 | 6.71 | 7.41 | 6.71 | 7.41 | 8 754 | 628 |
| 05.03.2026 | 6.50 | 6.79 | 6.40 | 6.74 | 8 026 | 536 |
| 04.03.2026 | 6.75 | 6.81 | 6.67 | 6.67 | 4 078 | 274 |
| 03.03.2026 | 6.45 | 7.35 | 6.45 | 7.35 | 36 693 | 2 520 |
| 02.03.2026 | 6.17 | 6.24 | 5.84 | 6.00 | 18 630 | 1 126 |
| 27.02.2026 | 5.49 | 5.77 | 5.49 | 5.77 | 13 563 | 753 |
| 26.02.2026 | 5.65 | 5.65 | 5.65 | 5.65 | 3 000 | 170 |
| 25.02.2026 | 5.26 | 5.26 | 5.23 | 5.23 | 3 510 | 184 |
| 24.02.2026 | 6.01 | 6.14 | 6.01 | 6.10 | 7 372 | 449 |
| 23.02.2026 | 5.85 | 5.85 | 5.64 | 5.65 | 4 772 | 270 |
| 20.02.2026 | 6.38 | 6.38 | 6.38 | 6.38 | 625 | 40 |
| 18.02.2026 | 6.49 | 6.50 | 6.49 | 6.50 | 2 136 | 139 |
| 17.02.2026 | 6.61 | 6.90 | 6.60 | 6.90 | 10 574 | 711 |
| 16.02.2026 | 6.30 | 6.30 | 6.30 | 6.30 | 777 | 49 |
| 13.02.2026 | 6.31 | 6.37 | 6.31 | 6.37 | 4 370 | 276 |
| 12.02.2026 | 5.71 | 5.71 | 5.71 | 5.71 | 3 600 | 206 |
| 10.02.2026 | 5.71 | 5.71 | 5.71 | 5.71 | 1 180 | 67 |
| 09.02.2026 | 5.69 | 5.69 | 5.69 | 5.69 | 1 199 | 68 |
| 06.02.2026 | 6.13 | 6.13 | 6.13 | 6.13 | 3 400 | 208 |
Biznesradar bez reklam? Sprawdź BR Plus
