Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2091397
4.84+0.11(+2.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 4.93 | 4.93 | 4.81 | 4.84 | 1 266 | 62 |
| 05.06.2026 | 4.67 | 4.67 | 4.67 | 4.67 | 640 | 30 |
| 03.06.2026 | 4.19 | 4.27 | 4.19 | 4.20 | 2 440 | 103 |
| 02.06.2026 | 3.90 | 4.46 | 3.90 | 4.34 | 1 900 | 80 |
| 01.06.2026 | 4.14 | 4.63 | 4.12 | 4.63 | 4 323 | 189 |
| 29.05.2026 | 4.09 | 4.09 | 4.04 | 4.04 | 600 | 24 |
| 28.05.2026 | 4.37 | 4.37 | 4.24 | 4.24 | 1 302 | 56 |
| 27.05.2026 | 3.96 | 3.96 | 3.92 | 3.92 | 1 000 | 39 |
| 22.05.2026 | 4.72 | 4.72 | 4.72 | 4.72 | 273 | 13 |
| 21.05.2026 | 5.17 | 5.30 | 4.91 | 5.03 | 1 276 | 65 |
| 20.05.2026 | 5.32 | 5.32 | 5.07 | 5.07 | 496 | 26 |
| 19.05.2026 | 5.09 | 5.36 | 5.09 | 5.36 | 503 | 26 |
| 18.05.2026 | 5.37 | 5.37 | 4.89 | 4.89 | 503 | 26 |
| 07.05.2026 | 5.22 | 5.22 | 5.22 | 5.22 | 1 000 | 52 |
| 06.05.2026 | 5.08 | 5.08 | 4.95 | 4.95 | 1 000 | 50 |
| 28.04.2026 | 5.78 | 6.14 | 5.78 | 6.14 | 2 210 | 132 |
| 27.04.2026 | 5.79 | 5.94 | 5.79 | 5.94 | 1 275 | 75 |
| 24.04.2026 | 5.60 | 5.80 | 5.44 | 5.65 | 26 202 | 1 467 |
| 23.04.2026 | 5.48 | 5.50 | 5.48 | 5.50 | 11 300 | 621 |
| 22.04.2026 | 4.91 | 5.06 | 4.87 | 5.06 | 4 000 | 198 |
| 17.04.2026 | 4.64 | 4.64 | 4.34 | 4.34 | 2 700 | 118 |
| 16.04.2026 | 4.58 | 4.84 | 4.58 | 4.80 | 3 800 | 176 |
| 15.04.2026 | 4.71 | 4.71 | 4.64 | 4.64 | 6 000 | 281 |
| 14.04.2026 | 5.15 | 5.15 | 4.94 | 4.94 | 8 000 | 406 |
| 13.04.2026 | 5.49 | 5.49 | 5.49 | 5.49 | 100 | 5 |
| 10.04.2026 | 5.30 | 5.38 | 5.30 | 5.38 | 715 | 38 |
| 08.04.2026 | 5.96 | 5.96 | 5.70 | 5.70 | 2 630 | 154 |
| 07.04.2026 | 6.44 | 6.44 | 6.44 | 6.44 | 300 | 19 |
| 01.04.2026 | 7.23 | 7.23 | 7.23 | 7.23 | 100 | 7 |
| 31.03.2026 | 7.75 | 7.75 | 7.75 | 7.75 | 300 | 23 |
| 24.03.2026 | 8.80 | 8.80 | 8.80 | 8.80 | 100 | 9 |
| 23.03.2026 | 9.54 | 9.54 | 9.54 | 9.54 | 200 | 19 |
| 19.03.2026 | 8.21 | 8.21 | 8.21 | 8.21 | 200 | 16 |
| 17.03.2026 | 8.14 | 8.14 | 7.51 | 7.51 | 4 046 | 310 |
| 16.03.2026 | 8.44 | 8.44 | 8.44 | 8.44 | 150 | 13 |
| 12.03.2026 | 8.44 | 8.44 | 8.44 | 8.44 | 150 | 13 |
| 11.03.2026 | 8.30 | 8.30 | 8.30 | 8.30 | 1 000 | 83 |
| 10.03.2026 | 8.01 | 8.01 | 7.82 | 7.93 | 1 146 | 90 |
| 09.03.2026 | 9.21 | 9.21 | 8.62 | 8.62 | 3 836 | 343 |
| 06.03.2026 | 8.12 | 8.60 | 8.12 | 8.60 | 1 120 | 95 |
| 05.03.2026 | 7.80 | 7.80 | 7.80 | 7.80 | 1 000 | 78 |
| 03.03.2026 | 8.14 | 8.58 | 8.14 | 8.58 | 15 750 | 1 323 |
| 02.03.2026 | 7.42 | 7.42 | 7.04 | 7.37 | 3 300 | 237 |
| 27.02.2026 | 6.58 | 6.86 | 6.58 | 6.86 | 1 476 | 100 |
| 26.02.2026 | 6.63 | 6.63 | 6.63 | 6.63 | 250 | 17 |
| 25.02.2026 | 6.89 | 6.89 | 6.49 | 6.49 | 2 086 | 140 |
| 24.02.2026 | 7.01 | 7.01 | 7.01 | 7.01 | 1 500 | 105 |
| 23.02.2026 | 7.39 | 7.39 | 6.72 | 6.79 | 28 248 | 1 905 |
| 20.02.2026 | 7.47 | 7.63 | 7.47 | 7.63 | 7 177 | 548 |
| 19.02.2026 | 7.36 | 7.64 | 7.36 | 7.45 | 7 085 | 532 |
Biznesradar bez reklam? Sprawdź BR Plus
