Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2099531
3.43-0.64(-15.72%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3.96 | 4.35 | 3.96 | 4.07 | 22 331 | 91 085 |
| 19.10.2026 | 3.74 | 4.07 | 3.71 | 4.03 | 16 962 | 66 179 |
| 16.10.2026 | 3.69 | 3.76 | 3.55 | 3.62 | 48 553 | 177 443 |
| 15.10.2026 | 4.13 | 4.20 | 4.01 | 4.01 | 102 650 | 421 879 |
| 14.10.2026 | 3.98 | 3.99 | 3.90 | 3.90 | 2 315 | 9 172 |
| 13.10.2026 | 3.75 | 3.90 | 3.72 | 3.90 | 3 633 | 13 840 |
| 12.10.2026 | 3.87 | 4.08 | 3.87 | 4.02 | 2 583 | 10 306 |
| 09.10.2026 | 4.10 | 4.10 | 4.04 | 4.04 | 2 922 | 11 907 |
| 08.10.2026 | 4.85 | 4.88 | 4.75 | 4.75 | 16 989 | 81 428 |
| 07.10.2026 | 3.77 | 4.60 | 3.76 | 4.56 | 118 567 | 459 387 |
| 06.10.2026 | 4.23 | 4.23 | 3.80 | 3.80 | 7 093 | 28 416 |
| 05.10.2026 | 4.70 | 4.78 | 4.65 | 4.65 | 827 | 3 895 |
| 02.10.2026 | 4.96 | 5.06 | 4.96 | 5.06 | 520 | 26 |
| 01.10.2026 | 4.88 | 5.10 | 4.70 | 5.10 | 10 847 | 534 |
| 30.09.2026 | 4.05 | 4.11 | 4.02 | 4.11 | 3 200 | 130 |
| 25.09.2026 | 4.19 | 4.34 | 4.00 | 4.34 | 13 708 | 569 |
| 24.09.2026 | 4.12 | 4.34 | 4.11 | 4.11 | 8 027 | 346 |
| 23.09.2026 | 3.80 | 4.34 | 3.80 | 4.31 | 16 485 | 678 |
| 22.09.2026 | 4.11 | 4.22 | 3.83 | 3.83 | 13 878 | 568 |
| 21.09.2026 | 4.30 | 4.30 | 3.89 | 3.89 | 10 565 | 425 |
| 18.09.2026 | 4.71 | 5.02 | 4.71 | 5.02 | 11 820 | 584 |
| 17.09.2026 | 4.68 | 4.68 | 4.54 | 4.54 | 1 256 | 58 |
| 16.09.2026 | 5.08 | 5.38 | 5.08 | 5.38 | 3 100 | 160 |
| 15.09.2026 | 5.42 | 5.59 | 5.02 | 5.02 | 7 176 | 386 |
| 14.09.2026 | 4.96 | 5.14 | 4.96 | 5.13 | 2 650 | 132 |
| 11.09.2026 | 4.82 | 4.89 | 4.82 | 4.89 | 1 556 | 75 |
| 10.09.2026 | 4.64 | 4.64 | 4.64 | 4.64 | 430 | 20 |
| 09.09.2026 | 5.07 | 5.17 | 4.96 | 5.01 | 2 700 | 136 |
| 08.09.2026 | 4.83 | 4.83 | 4.53 | 4.61 | 2 920 | 136 |
| 07.09.2026 | 5.29 | 5.29 | 4.98 | 5.15 | 2 052 | 105 |
| 04.09.2026 | 5.73 | 5.73 | 5.38 | 5.38 | 2 000 | 112 |
| 03.09.2026 | 5.88 | 6.03 | 5.88 | 6.03 | 660 | 39 |
| 01.09.2026 | 6.37 | 6.37 | 6.28 | 6.28 | 700 | 44 |
| 31.08.2026 | 6.05 | 6.05 | 5.73 | 5.96 | 1 700 | 100 |
| 27.08.2026 | 6.49 | 6.49 | 6.49 | 6.49 | 300 | 19 |
| 14.08.2026 | 6.28 | 6.28 | 6.00 | 6.00 | 919 | 56 |
| 10.08.2026 | 6.41 | 6.41 | 6.41 | 6.41 | 863 | 55 |
| 07.08.2026 | 6.13 | 6.38 | 6.06 | 6.19 | 3 179 | 198 |
| 06.08.2026 | 6.02 | 6.02 | 5.94 | 5.94 | 555 | 33 |
| 05.08.2026 | 6.72 | 6.72 | 6.72 | 6.72 | 731 | 49 |
| 03.08.2026 | 7.06 | 7.06 | 7.06 | 7.06 | 500 | 35 |
| 31.07.2026 | 7.29 | 7.29 | 7.29 | 7.29 | 153 | 11 |
| 30.07.2026 | 8.08 | 8.08 | 7.70 | 7.70 | 1 320 | 102 |
| 29.07.2026 | 8.02 | 8.02 | 8.02 | 8.02 | 136 | 11 |
Biznesradar bez reklam? Sprawdź BR Plus
