Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2097816
1.43-0.59(-29.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1.90 | 2.47 | 1.90 | 2.02 | 79 964 | 176 171 |
| 19.10.2026 | 1.50 | 1.89 | 1.48 | 1.88 | 357 838 | 624 525 |
| 16.10.2026 | 1.51 | 1.80 | 1.38 | 1.44 | 558 475 | 833 544 |
| 15.10.2026 | 2.33 | 2.37 | 1.83 | 1.88 | 164 851 | 329 244 |
| 14.10.2026 | 1.75 | 1.98 | 1.66 | 1.77 | 372 203 | 655 318 |
| 13.10.2026 | 1.81 | 1.81 | 1.58 | 1.71 | 262 503 | 444 353 |
| 12.10.2026 | 1.71 | 1.93 | 1.70 | 1.91 | 174 670 | 314 790 |
| 09.10.2026 | 2.24 | 2.36 | 1.96 | 1.96 | 181 022 | 372 027 |
| 08.10.2026 | 2.65 | 2.92 | 2.43 | 2.54 | 138 214 | 360 866 |
| 07.10.2026 | 1.60 | 2.50 | 1.60 | 2.50 | 214 109 | 441 705 |
| 06.10.2026 | 2.35 | 2.35 | 1.51 | 1.68 | 341 037 | 586 542 |
| 05.10.2026 | 2.90 | 2.90 | 2.46 | 2.50 | 78 237 | 203 742 |
| 02.10.2026 | 2.86 | 3.12 | 2.76 | 3.05 | 79 978 | 2 394 |
| 01.10.2026 | 2.30 | 2.91 | 2.30 | 2.86 | 160 124 | 4 109 |
| 30.09.2026 | 2.12 | 2.12 | 1.79 | 1.93 | 170 781 | 3 293 |
| 29.09.2026 | 1.95 | 2.45 | 1.93 | 2.44 | 195 977 | 4 401 |
| 28.09.2026 | 2.06 | 2.25 | 1.92 | 2.10 | 77 640 | 1 600 |
| 25.09.2026 | 1.93 | 2.13 | 1.87 | 2.13 | 40 298 | 824 |
| 24.09.2026 | 2.40 | 2.40 | 1.85 | 2.00 | 140 156 | 2 872 |
| 23.09.2026 | 1.67 | 2.17 | 1.57 | 2.10 | 147 830 | 2 998 |
| 22.09.2026 | 1.59 | 2.08 | 1.50 | 1.78 | 145 144 | 2 637 |
| 21.09.2026 | 2.52 | 2.52 | 1.65 | 1.73 | 278 407 | 6 227 |
| 18.09.2026 | 2.38 | 2.90 | 2.28 | 2.90 | 261 046 | 7 243 |
| 17.09.2026 | 2.83 | 2.83 | 2.28 | 2.39 | 416 330 | 10 926 |
| 16.09.2026 | 2.88 | 3.31 | 2.88 | 3.18 | 291 739 | 8 909 |
| 15.09.2026 | 3.20 | 3.57 | 2.83 | 2.89 | 339 689 | 10 857 |
| 14.09.2026 | 2.76 | 3.01 | 2.51 | 2.91 | 180 626 | 5 216 |
| 11.09.2026 | 2.77 | 2.85 | 2.61 | 2.73 | 125 208 | 3 406 |
| 10.09.2026 | 2.64 | 3.01 | 2.44 | 3.01 | 141 560 | 3 719 |
| 09.09.2026 | 2.61 | 3.06 | 2.47 | 2.77 | 285 841 | 7 795 |
| 08.09.2026 | 3.31 | 3.31 | 2.46 | 2.51 | 362 687 | 9 983 |
| 07.09.2026 | 3.08 | 3.18 | 2.96 | 3.18 | 7 399 | 229 |
| 04.09.2026 | 3.65 | 3.76 | 3.34 | 3.40 | 17 302 | 612 |
| 03.09.2026 | 4.35 | 4.35 | 3.65 | 4.04 | 67 300 | 2 613 |
| 02.09.2026 | 4.28 | 4.37 | 3.96 | 4.08 | 3 852 | 163 |
| 01.09.2026 | 3.81 | 4.56 | 3.81 | 4.25 | 203 701 | 8 747 |
| 31.08.2026 | 4.33 | 4.33 | 3.67 | 3.83 | 115 807 | 4 538 |
| 28.08.2026 | 4.21 | 4.44 | 4.19 | 4.43 | 184 885 | 8 038 |
| 27.08.2026 | 3.98 | 3.98 | 3.98 | 3.98 | 2 508 | 100 |
| 26.08.2026 | 3.77 | 3.77 | 3.74 | 3.77 | 80 000 | 3 012 |
| 25.08.2026 | 4.14 | 4.18 | 4.14 | 4.18 | 490 | 20 |
| 24.08.2026 | 4.47 | 4.47 | 4.47 | 4.47 | 299 | 13 |
| 21.08.2026 | 4.30 | 4.30 | 4.30 | 4.30 | 299 | 13 |
| 20.08.2026 | 4.13 | 4.61 | 4.13 | 4.51 | 3 647 | 156 |
| 19.08.2026 | 4.70 | 4.72 | 4.00 | 4.00 | 1 527 | 69 |
| 18.08.2026 | 4.37 | 4.53 | 4.37 | 4.49 | 1 404 | 63 |
| 17.08.2026 | 3.86 | 4.42 | 3.86 | 4.42 | 1 445 | 60 |
| 14.08.2026 | 4.05 | 4.13 | 4.05 | 4.06 | 14 318 | 586 |
| 13.08.2026 | 3.73 | 4.20 | 3.65 | 4.20 | 34 359 | 1 359 |
| 12.08.2026 | 3.83 | 3.83 | 3.58 | 3.68 | 1 350 | 50 |
Biznesradar bez reklam? Sprawdź BR Plus
