Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2097824
4.42-0.43(-8.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.08.2026 | 5.11 | 5.23 | 4.98 | 4.98 | 36 570 | 1 880 |
| 21.08.2026 | 4.66 | 4.74 | 4.63 | 4.74 | 772 | 36 |
| 20.08.2026 | 4.80 | 5.21 | 4.80 | 5.20 | 1 157 | 59 |
| 19.08.2026 | 5.28 | 5.56 | 4.54 | 4.62 | 33 079 | 1 680 |
| 18.08.2026 | 5.10 | 5.17 | 5.01 | 5.17 | 8 750 | 439 |
| 17.08.2026 | 4.93 | 5.20 | 4.93 | 5.09 | 22 557 | 1 172 |
| 14.08.2026 | 4.77 | 4.90 | 4.62 | 4.62 | 14 011 | 669 |
| 13.08.2026 | 4.43 | 4.84 | 4.43 | 4.84 | 1 177 | 55 |
| 12.08.2026 | 4.43 | 4.51 | 4.30 | 4.30 | 1 585 | 69 |
| 11.08.2026 | 4.46 | 4.46 | 4.10 | 4.31 | 3 917 | 167 |
| 10.08.2026 | 4.94 | 5.11 | 4.75 | 4.85 | 5 031 | 247 |
| 07.08.2026 | 4.75 | 5.01 | 4.60 | 4.82 | 4 139 | 197 |
| 06.08.2026 | 5.09 | 5.09 | 4.72 | 4.74 | 25 541 | 1 217 |
| 05.08.2026 | 4.84 | 5.37 | 4.84 | 5.10 | 11 137 | 577 |
| 04.08.2026 | 5.63 | 5.82 | 5.00 | 5.00 | 12 036 | 648 |
| 03.08.2026 | 5.75 | 5.91 | 5.60 | 5.91 | 3 759 | 217 |
| 31.07.2026 | 5.96 | 6.30 | 5.94 | 6.30 | 1 135 | 70 |
| 30.07.2026 | 6.83 | 6.83 | 6.21 | 6.21 | 2 330 | 149 |
| 29.07.2026 | 6.68 | 6.75 | 6.60 | 6.75 | 1 689 | 113 |
| 28.07.2026 | 6.96 | 6.96 | 6.96 | 6.96 | 185 | 13 |
| 27.07.2026 | 6.60 | 6.76 | 6.60 | 6.76 | 585 | 39 |
| 23.07.2026 | 6.68 | 7.14 | 6.43 | 7.14 | 1 345 | 91 |
| 22.07.2026 | 6.62 | 6.62 | 6.37 | 6.51 | 1 330 | 87 |
| 21.07.2026 | 7.00 | 7.00 | 6.76 | 6.76 | 1 295 | 89 |
| 20.07.2026 | 7.48 | 7.48 | 7.35 | 7.45 | 525 | 39 |
| 17.07.2026 | 7.70 | 7.84 | 7.48 | 7.84 | 1 225 | 94 |
| 16.07.2026 | 6.95 | 7.34 | 6.90 | 7.34 | 920 | 65 |
| 15.07.2026 | 7.24 | 7.24 | 7.03 | 7.15 | 695 | 49 |
| 14.07.2026 | 7.78 | 7.78 | 7.14 | 7.14 | 845 | 62 |
| 13.07.2026 | 7.84 | 7.84 | 7.43 | 7.56 | 680 | 52 |
| 10.07.2026 | 8.09 | 8.09 | 7.58 | 7.72 | 2 018 | 156 |
| 09.07.2026 | 8.30 | 8.34 | 8.06 | 8.34 | 940 | 77 |
| 08.07.2026 | 8.90 | 9.19 | 8.68 | 8.68 | 2 072 | 187 |
| 07.07.2026 | 8.91 | 8.91 | 8.28 | 8.52 | 1 060 | 91 |
| 06.07.2026 | 8.35 | 8.48 | 8.21 | 8.38 | 625 | 52 |
| 03.07.2026 | 8.41 | 8.55 | 8.41 | 8.55 | 300 | 25 |
| 02.07.2026 | 9.06 | 9.06 | 8.48 | 8.58 | 1 342 | 117 |
| 01.07.2026 | 9.57 | 9.57 | 9.12 | 9.12 | 845 | 79 |
| 30.06.2026 | 9.29 | 9.29 | 9.21 | 9.21 | 420 | 39 |
Biznesradar bez reklam? Sprawdź BR Plus
