Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2095620
2.75-0.40(-12.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 3.18 | 3.18 | 3.08 | 3.14 | 5 987 | 186 |
| 24.08.2026 | 3.45 | 3.45 | 3.20 | 3.20 | 53 504 | 1 823 |
| 21.08.2026 | 2.98 | 3.27 | 2.88 | 3.23 | 93 614 | 2 973 |
| 20.08.2026 | 3.10 | 3.32 | 3.09 | 3.26 | 3 487 | 112 |
| 19.08.2026 | 3.74 | 3.96 | 2.87 | 2.91 | 136 246 | 4 510 |
| 18.08.2026 | 3.41 | 3.51 | 3.31 | 3.49 | 44 120 | 1 492 |
| 17.08.2026 | 3.44 | 3.44 | 3.44 | 3.44 | 1 000 | 34 |
| 14.08.2026 | 3.31 | 3.31 | 3.06 | 3.06 | 1 585 | 50 |
| 13.08.2026 | 2.67 | 3.14 | 2.67 | 3.14 | 94 389 | 2 680 |
| 12.08.2026 | 2.75 | 2.75 | 2.55 | 2.62 | 41 549 | 1 093 |
| 11.08.2026 | 2.53 | 2.74 | 2.48 | 2.67 | 60 738 | 1 617 |
| 10.08.2026 | 3.20 | 3.20 | 3.01 | 3.01 | 1 381 | 43 |
| 07.08.2026 | 3.09 | 3.27 | 2.92 | 3.10 | 9 867 | 305 |
| 06.08.2026 | 3.06 | 3.08 | 3.06 | 3.08 | 5 035 | 155 |
| 05.08.2026 | 3.61 | 3.61 | 3.61 | 3.61 | 1 000 | 36 |
| 04.08.2026 | 4.09 | 4.09 | 3.53 | 3.53 | 2 048 | 81 |
| 03.08.2026 | 4.03 | 4.22 | 4.03 | 4.22 | 3 910 | 162 |
| 30.07.2026 | 4.70 | 4.70 | 4.70 | 4.70 | 2 124 | 100 |
| 29.07.2026 | 4.97 | 4.97 | 4.85 | 4.97 | 22 966 | 1 139 |
| 28.07.2026 | 4.95 | 4.95 | 4.95 | 4.95 | 2 017 | 100 |
| 27.07.2026 | 5.01 | 5.01 | 5.00 | 5.00 | 2 416 | 121 |
| 24.07.2026 | 4.91 | 5.29 | 4.91 | 5.29 | 1 000 | 51 |
| 23.07.2026 | 5.00 | 5.39 | 4.76 | 5.39 | 4 116 | 212 |
| 22.07.2026 | 4.87 | 4.87 | 4.77 | 4.77 | 5 037 | 242 |
| 21.07.2026 | 5.37 | 5.37 | 5.18 | 5.25 | 5 276 | 277 |
| 20.07.2026 | 5.61 | 5.61 | 5.61 | 5.61 | 400 | 22 |
| 17.07.2026 | 6.12 | 6.12 | 6.12 | 6.12 | 237 | 15 |
| 16.07.2026 | 5.27 | 5.27 | 5.27 | 5.27 | 966 | 51 |
| 14.07.2026 | 5.86 | 5.87 | 5.84 | 5.84 | 1 065 | 62 |
| 13.07.2026 | 5.86 | 5.86 | 5.81 | 5.81 | 1 132 | 66 |
| 10.07.2026 | 6.42 | 6.46 | 6.42 | 6.46 | 400 | 26 |
| 01.07.2026 | 7.93 | 7.93 | 7.93 | 7.93 | 315 | 25 |
| 18.06.2026 | 6.85 | 6.85 | 6.85 | 6.85 | 400 | 27 |
| 17.06.2026 | 6.27 | 6.27 | 6.27 | 6.27 | 315 | 20 |
| 16.06.2026 | 6.36 | 6.50 | 6.32 | 6.50 | 968 | 62 |
| 15.06.2026 | 6.36 | 6.60 | 6.36 | 6.60 | 4 280 | 280 |
| 09.06.2026 | 7.84 | 7.84 | 7.84 | 7.84 | 118 | 9 |
| 08.06.2026 | 8.33 | 8.45 | 8.33 | 8.45 | 1 060 | 89 |
| 01.06.2026 | 7.73 | 7.76 | 7.73 | 7.76 | 118 | 9 |
| 27.05.2026 | 7.00 | 7.23 | 7.00 | 7.23 | 400 | 28 |
| 26.05.2026 | 7.02 | 7.31 | 7.02 | 7.30 | 1 259 | 91 |
| 25.05.2026 | 7.20 | 7.20 | 7.00 | 7.00 | 1 507 | 107 |
| 22.05.2026 | 7.85 | 7.85 | 7.77 | 7.77 | 422 | 33 |
| 19.05.2026 | 8.23 | 8.23 | 8.18 | 8.18 | 302 | 25 |
| 18.05.2026 | 8.17 | 8.17 | 8.17 | 8.17 | 152 | 12 |
| 15.05.2026 | 8.28 | 8.28 | 8.17 | 8.17 | 1 306 | 108 |
| 14.05.2026 | 7.89 | 7.89 | 7.89 | 7.89 | 126 | 10 |
| 07.05.2026 | 8.22 | 8.68 | 8.22 | 8.68 | 924 | 79 |
| 06.05.2026 | 8.55 | 8.55 | 8.09 | 8.10 | 1 552 | 129 |
| 29.04.2026 | 9.38 | 9.38 | 9.38 | 9.38 | 179 | 17 |
Biznesradar bez reklam? Sprawdź BR Plus
