Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2099077
3.28+0.13(+4.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.10.2026 | 3.69 | 3.69 | 3.24 | 3.28 | 60 247 | 208 355 |
| 14.10.2026 | 3.26 | 3.38 | 3.00 | 3.15 | 52 272 | 166 439 |
| 13.10.2026 | 3.09 | 3.21 | 3.05 | 3.21 | 33 660 | 104 801 |
| 12.10.2026 | 3.15 | 3.35 | 3.12 | 3.31 | 8 900 | 28 399 |
| 09.10.2026 | 3.42 | 3.57 | 3.30 | 3.57 | 43 950 | 150 747 |
| 08.10.2026 | 4.07 | 4.07 | 3.90 | 3.90 | 8 930 | 36 005 |
| 07.10.2026 | 3.22 | 3.95 | 3.06 | 3.95 | 96 270 | 326 672 |
| 06.10.2026 | 3.74 | 3.74 | 2.96 | 3.05 | 68 169 | 231 275 |
| 05.10.2026 | 4.43 | 4.43 | 3.93 | 3.93 | 2 995 | 12 184 |
| 02.10.2026 | 4.23 | 4.60 | 4.23 | 4.60 | 1 700 | 75 |
| 01.10.2026 | 3.80 | 4.35 | 3.80 | 4.35 | 35 246 | 1 448 |
| 30.09.2026 | 3.57 | 3.57 | 3.34 | 3.36 | 12 400 | 419 |
| 29.09.2026 | 3.75 | 3.98 | 3.75 | 3.88 | 31 700 | 1 226 |
| 28.09.2026 | 3.74 | 3.74 | 3.74 | 3.74 | 500 | 19 |
| 25.09.2026 | 3.34 | 3.50 | 3.34 | 3.50 | 30 580 | 1 022 |
| 24.09.2026 | 3.88 | 3.88 | 3.35 | 3.44 | 232 859 | 8 353 |
| 23.09.2026 | 3.22 | 3.73 | 3.21 | 3.62 | 24 502 | 848 |
| 22.09.2026 | 3.07 | 3.52 | 3.00 | 3.27 | 202 796 | 6 871 |
| 21.09.2026 | 3.90 | 3.93 | 3.14 | 3.20 | 208 871 | 7 128 |
| 18.09.2026 | 3.80 | 4.42 | 3.76 | 4.36 | 100 086 | 4 077 |
| 17.09.2026 | 4.10 | 4.10 | 3.81 | 3.87 | 67 609 | 2 677 |
| 16.09.2026 | 4.46 | 4.63 | 4.46 | 4.58 | 14 445 | 657 |
| 15.09.2026 | 4.73 | 5.00 | 4.33 | 4.38 | 154 698 | 7 385 |
| 14.09.2026 | 4.21 | 4.38 | 4.21 | 4.38 | 42 750 | 1 847 |
| 11.09.2026 | 4.12 | 4.25 | 4.12 | 4.25 | 1 000 | 42 |
| 10.09.2026 | 3.80 | 4.46 | 3.80 | 4.46 | 14 488 | 628 |
| 09.09.2026 | 3.93 | 4.48 | 3.93 | 4.20 | 114 800 | 4 633 |
| 08.09.2026 | 4.22 | 4.22 | 3.95 | 3.95 | 19 385 | 801 |
| 07.09.2026 | 4.52 | 4.52 | 4.48 | 4.48 | 6 500 | 291 |
| 04.09.2026 | 4.88 | 4.90 | 4.69 | 4.69 | 74 681 | 3 596 |
| 03.09.2026 | 5.67 | 5.67 | 5.05 | 5.25 | 8 965 | 492 |
| 02.09.2026 | 5.65 | 5.65 | 5.22 | 5.28 | 10 019 | 539 |
| 01.09.2026 | 5.08 | 5.96 | 5.08 | 5.60 | 23 603 | 1 355 |
| 31.08.2026 | 5.13 | 5.32 | 5.08 | 5.32 | 11 239 | 591 |
| 28.08.2026 | 5.64 | 5.77 | 5.64 | 5.77 | 5 406 | 311 |
| 27.08.2026 | 5.80 | 5.80 | 5.80 | 5.80 | 11 589 | 672 |
| 26.08.2026 | 5.25 | 5.25 | 5.05 | 5.11 | 11 589 | 599 |
| 21.08.2026 | 5.31 | 5.46 | 5.26 | 5.46 | 2 000 | 108 |
| 20.08.2026 | 5.71 | 5.77 | 5.71 | 5.77 | 1 500 | 86 |
| 19.08.2026 | 5.96 | 6.03 | 5.30 | 5.30 | 3 042 | 174 |
| 18.08.2026 | 5.83 | 5.83 | 5.83 | 5.83 | 442 | 26 |
| 17.08.2026 | 5.35 | 5.73 | 5.35 | 5.73 | 4 048 | 223 |
| 13.08.2026 | 5.28 | 5.57 | 5.28 | 5.57 | 14 942 | 819 |
| 12.08.2026 | 5.11 | 5.11 | 4.98 | 4.98 | 2 300 | 115 |
| 11.08.2026 | 5.27 | 5.27 | 4.80 | 5.07 | 9 410 | 473 |
| 10.08.2026 | 5.65 | 5.72 | 5.40 | 5.40 | 6 979 | 384 |
| 07.08.2026 | 5.65 | 5.66 | 5.65 | 5.66 | 430 | 24 |
| 06.08.2026 | 5.45 | 5.45 | 5.29 | 5.29 | 2 439 | 130 |
| 22.07.2026 | 7.10 | 7.10 | 7.10 | 7.10 | 1 191 | 85 |
| 21.07.2026 | 7.62 | 7.62 | 7.62 | 7.62 | 500 | 38 |
Biznesradar bez reklam? Sprawdź BR Plus
