Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2095232
2.01-0.39(-16.25%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 2.55 | 2.55 | 2.25 | 2.38 | 48 402 | 1 140 |
| 24.08.2026 | 2.67 | 2.76 | 2.43 | 2.47 | 83 753 | 2 147 |
| 21.08.2026 | 2.25 | 2.56 | 2.11 | 2.56 | 89 786 | 2 046 |
| 20.08.2026 | 2.36 | 2.82 | 2.33 | 2.73 | 119 381 | 3 043 |
| 19.08.2026 | 2.75 | 3.14 | 2.13 | 2.16 | 98 949 | 2 437 |
| 18.08.2026 | 2.65 | 2.73 | 2.55 | 2.70 | 58 266 | 1 537 |
| 17.08.2026 | 2.19 | 2.78 | 2.19 | 2.54 | 51 514 | 1 296 |
| 14.08.2026 | 2.35 | 2.52 | 2.17 | 2.17 | 69 337 | 1 645 |
| 13.08.2026 | 1.95 | 2.45 | 1.92 | 2.45 | 162 902 | 3 692 |
| 12.08.2026 | 2.01 | 2.11 | 1.78 | 1.81 | 242 987 | 4 783 |
| 11.08.2026 | 2.23 | 2.23 | 1.67 | 1.97 | 423 959 | 7 939 |
| 10.08.2026 | 2.50 | 2.76 | 2.31 | 2.41 | 59 634 | 1 521 |
| 07.08.2026 | 2.31 | 2.61 | 2.31 | 2.50 | 54 380 | 1 311 |
| 06.08.2026 | 2.61 | 2.62 | 2.21 | 2.32 | 92 953 | 2 160 |
| 05.08.2026 | 2.49 | 2.98 | 2.47 | 2.90 | 24 626 | 643 |
| 04.08.2026 | 3.22 | 3.40 | 2.68 | 2.68 | 26 288 | 797 |
| 03.08.2026 | 3.50 | 3.56 | 3.35 | 3.52 | 5 483 | 188 |
| 31.07.2026 | 3.78 | 3.86 | 3.68 | 3.68 | 1 032 | 39 |
| 30.07.2026 | 3.99 | 4.02 | 3.95 | 3.97 | 2 350 | 94 |
| 29.07.2026 | 4.25 | 4.35 | 4.25 | 4.35 | 1 406 | 60 |
| 28.07.2026 | 4.28 | 4.52 | 4.28 | 4.52 | 887 | 39 |
| 27.07.2026 | 4.52 | 4.52 | 4.52 | 4.52 | 285 | 13 |
| 24.07.2026 | 4.31 | 4.57 | 4.31 | 4.57 | 2 300 | 101 |
| 23.07.2026 | 4.32 | 4.60 | 4.11 | 4.55 | 9 950 | 441 |
| 22.07.2026 | 4.09 | 4.09 | 4.01 | 4.01 | 3 500 | 141 |
| 20.07.2026 | 4.71 | 5.03 | 4.71 | 5.03 | 23 090 | 1 146 |
| 16.07.2026 | 4.60 | 5.00 | 4.51 | 5.00 | 18 730 | 895 |
| 14.07.2026 | 4.89 | 4.89 | 4.72 | 4.72 | 18 260 | 892 |
| 13.07.2026 | 5.40 | 5.40 | 5.18 | 5.18 | 1 100 | 59 |
| 10.07.2026 | 5.39 | 5.39 | 5.28 | 5.30 | 10 900 | 578 |
| 07.07.2026 | 6.56 | 6.56 | 6.06 | 6.15 | 1 510 | 94 |
| 06.07.2026 | 5.89 | 5.89 | 5.89 | 5.89 | 468 | 28 |
| 19.06.2026 | 6.27 | 6.27 | 6.27 | 6.27 | 200 | 13 |
| 18.06.2026 | 5.88 | 5.88 | 5.88 | 5.88 | 298 | 18 |
| 17.06.2026 | 5.56 | 5.56 | 5.56 | 5.56 | 298 | 17 |
| 16.06.2026 | 5.68 | 5.77 | 5.68 | 5.77 | 780 | 45 |
| 15.06.2026 | 5.40 | 5.63 | 5.40 | 5.63 | 1 000 | 55 |
| 26.05.2026 | 6.30 | 6.30 | 6.30 | 6.30 | 400 | 25 |
| 19.05.2026 | 7.99 | 7.99 | 7.99 | 7.99 | 400 | 32 |
| 15.05.2026 | 7.95 | 7.95 | 7.95 | 7.95 | 200 | 16 |
| 14.05.2026 | 7.64 | 7.64 | 7.64 | 7.64 | 200 | 15 |
| 08.05.2026 | 8.24 | 8.24 | 8.24 | 8.24 | 400 | 33 |
| 07.05.2026 | 7.85 | 7.85 | 7.85 | 7.85 | 400 | 31 |
| 06.05.2026 | 8.01 | 8.01 | 7.94 | 7.97 | 2 112 | 168 |
| 05.05.2026 | 8.80 | 8.80 | 8.80 | 8.80 | 400 | 35 |
| 24.04.2026 | 8.20 | 8.20 | 8.20 | 8.20 | 101 | 8 |
| 20.04.2026 | 7.23 | 7.23 | 7.23 | 7.23 | 101 | 7 |
Biznesradar bez reklam? Sprawdź BR Plus
