Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2091108
4.41+0.28(+6.78%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 4.41 | 4.41 | 4.41 | 4.41 | 2 000 | 88 |
| 05.06.2026 | 3.96 | 4.19 | 3.96 | 4.19 | 3 890 | 156 |
| 02.06.2026 | 3.23 | 3.80 | 3.23 | 3.79 | 9 010 | 325 |
| 01.06.2026 | 3.55 | 3.94 | 3.55 | 3.90 | 4 310 | 155 |
| 28.05.2026 | 3.71 | 3.71 | 3.57 | 3.57 | 4 090 | 146 |
| 27.05.2026 | 3.53 | 3.53 | 3.53 | 3.53 | 560 | 20 |
| 26.05.2026 | 3.49 | 3.49 | 3.49 | 3.49 | 1 420 | 50 |
| 25.05.2026 | 3.39 | 3.47 | 3.23 | 3.23 | 7 710 | 264 |
| 22.05.2026 | 4.15 | 4.15 | 3.92 | 3.92 | 1 000 | 41 |
| 21.05.2026 | 4.65 | 4.73 | 4.65 | 4.73 | 1 184 | 56 |
| 20.05.2026 | 4.54 | 4.54 | 4.48 | 4.48 | 584 | 26 |
| 19.05.2026 | 4.27 | 4.77 | 4.27 | 4.77 | 3 200 | 142 |
| 18.05.2026 | 4.27 | 4.36 | 4.27 | 4.36 | 604 | 26 |
| 15.05.2026 | 4.45 | 4.84 | 4.42 | 4.70 | 20 836 | 975 |
| 14.05.2026 | 4.51 | 4.51 | 3.90 | 4.13 | 5 600 | 226 |
| 13.05.2026 | 4.98 | 4.98 | 4.89 | 4.89 | 1 998 | 99 |
| 12.05.2026 | 5.24 | 5.24 | 5.24 | 5.24 | 900 | 47 |
| 11.05.2026 | 4.85 | 4.85 | 4.67 | 4.67 | 900 | 43 |
| 08.05.2026 | 5.12 | 5.12 | 5.12 | 5.12 | 1 000 | 51 |
| 07.05.2026 | 4.34 | 4.87 | 4.34 | 4.83 | 20 352 | 905 |
| 06.05.2026 | 4.60 | 4.60 | 4.43 | 4.43 | 570 | 26 |
| 05.05.2026 | 5.43 | 5.50 | 5.43 | 5.50 | 474 | 26 |
| 04.05.2026 | 5.31 | 5.68 | 5.31 | 5.68 | 606 | 33 |
| 28.04.2026 | 5.54 | 5.54 | 5.54 | 5.54 | 375 | 21 |
| 27.04.2026 | 5.24 | 5.31 | 5.17 | 5.31 | 2 279 | 119 |
| 24.04.2026 | 5.21 | 5.21 | 5.21 | 5.21 | 1 000 | 52 |
| 22.04.2026 | 4.50 | 4.50 | 4.50 | 4.50 | 260 | 12 |
| 21.04.2026 | 3.95 | 4.18 | 3.95 | 4.18 | 2 060 | 86 |
| 17.04.2026 | 4.32 | 4.32 | 3.76 | 3.76 | 3 000 | 122 |
| 15.04.2026 | 4.04 | 4.10 | 4.04 | 4.10 | 1 200 | 49 |
| 14.04.2026 | 4.62 | 4.62 | 4.54 | 4.54 | 2 160 | 99 |
| 13.04.2026 | 4.84 | 4.84 | 4.84 | 4.84 | 500 | 24 |
| 09.04.2026 | 5.37 | 5.37 | 5.27 | 5.27 | 620 | 33 |
| 07.04.2026 | 5.93 | 6.26 | 5.93 | 6.26 | 2 900 | 179 |
| 02.04.2026 | 6.76 | 6.76 | 6.32 | 6.32 | 1 500 | 99 |
| 23.03.2026 | 8.82 | 8.82 | 8.82 | 8.82 | 100 | 9 |
| 03.03.2026 | 7.52 | 7.52 | 7.52 | 7.52 | 1 550 | 117 |
| 26.02.2026 | 6.23 | 6.23 | 6.23 | 6.23 | 325 | 20 |
| 25.02.2026 | 5.98 | 5.98 | 5.98 | 5.98 | 325 | 19 |
| 24.02.2026 | 6.65 | 6.65 | 6.65 | 6.65 | 150 | 10 |
| 23.02.2026 | 6.18 | 6.21 | 6.18 | 6.21 | 1 999 | 124 |
| 20.02.2026 | 6.81 | 6.81 | 6.81 | 6.81 | 1 550 | 106 |
| 17.02.2026 | 7.22 | 7.42 | 7.22 | 7.42 | 9 324 | 686 |
| 16.02.2026 | 6.90 | 7.00 | 6.82 | 6.82 | 11 145 | 769 |
| 13.02.2026 | 6.97 | 6.98 | 6.96 | 6.96 | 10 224 | 713 |
| 12.02.2026 | 6.22 | 6.22 | 6.22 | 6.22 | 727 | 45 |
| 11.02.2026 | 6.86 | 6.86 | 6.31 | 6.31 | 2 227 | 147 |
| 10.02.2026 | 6.45 | 6.50 | 6.45 | 6.50 | 1 731 | 112 |
| 09.02.2026 | 6.45 | 6.45 | 6.45 | 6.45 | 185 | 12 |
| 06.02.2026 | 6.73 | 6.73 | 6.73 | 6.73 | 1 000 | 67 |
Biznesradar bez reklam? Sprawdź BR Plus
