Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSXTB73957
2.34-0.13(-5.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.11.2025 | 2.34 | 2.34 | 2.34 | 2.34 | 12 500 | 2 925 |
| 07.11.2025 | 2.60 | 2.60 | 2.60 | 2.60 | 440 | 114 |
| 06.11.2025 | 2.50 | 2.50 | 2.50 | 2.50 | 450 | 113 |
| 05.11.2025 | 2.42 | 2.42 | 2.42 | 2.42 | 800 | 194 |
| 30.10.2025 | 2.77 | 2.77 | 2.77 | 2.77 | 400 | 111 |
| 29.10.2025 | 3.08 | 3.08 | 3.02 | 3.02 | 13 790 | 4 171 |
| 09.09.2025 | 1.76 | 1.76 | 1.76 | 1.76 | 6 000 | 1 056 |
| 08.09.2025 | 1.79 | 1.79 | 1.79 | 1.79 | 6 000 | 1 074 |
| 08.08.2025 | 1.80 | 1.80 | 1.80 | 1.80 | 4 000 | 720 |
| 07.08.2025 | 1.92 | 1.92 | 1.92 | 1.92 | 2 640 | 507 |
| 04.08.2025 | 2.41 | 2.41 | 2.41 | 2.41 | 1 063 | 256 |
| 01.08.2025 | 2.42 | 2.52 | 2.39 | 2.52 | 8 677 | 2 114 |
| 31.07.2025 | 2.03 | 2.03 | 2.03 | 2.03 | 500 | 102 |
| 30.07.2025 | 2.08 | 2.08 | 2.08 | 2.08 | 500 | 104 |
| 28.07.2025 | 2.21 | 2.21 | 2.21 | 2.21 | 600 | 133 |
| 25.07.2025 | 2.28 | 2.28 | 2.28 | 2.28 | 600 | 137 |
| 22.07.2025 | 2.34 | 2.37 | 2.34 | 2.37 | 2 150 | 507 |
| 18.07.2025 | 2.30 | 2.30 | 2.16 | 2.18 | 36 350 | 8 127 |
| 16.07.2025 | 2.45 | 2.45 | 2.45 | 2.45 | 1 000 | 245 |
| 10.07.2025 | 2.35 | 2.35 | 2.35 | 2.35 | 1 800 | 423 |
| 09.07.2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2 000 | 472 |
| 08.07.2025 | 2.34 | 2.34 | 2.28 | 2.28 | 7 000 | 1 612 |
| 07.07.2025 | 2.25 | 2.52 | 2.25 | 2.48 | 6 600 | 1 546 |
| 04.07.2025 | 2.01 | 2.14 | 1.99 | 2.12 | 21 400 | 4 435 |
| 02.07.2025 | 1.76 | 1.78 | 1.70 | 1.77 | 84 512 | 14 874 |
| 01.07.2025 | 1.54 | 1.55 | 1.54 | 1.55 | 84 512 | 13 072 |
| 18.06.2025 | 2.18 | 2.21 | 2.09 | 2.21 | 1 460 | 319 |
| 17.06.2025 | 2.19 | 2.24 | 2.09 | 2.09 | 800 | 174 |
| 16.06.2025 | 2.10 | 2.10 | 2.10 | 2.10 | 1 | 0 |
| 13.06.2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2 100 | 431 |
| 12.06.2025 | 2.20 | 2.20 | 2.19 | 2.19 | 341 | 75 |
| 11.06.2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2 023 | 416 |
| 10.06.2025 | 1.88 | 2.03 | 1.88 | 2.01 | 15 310 | 2 905 |
| 06.06.2025 | 2.16 | 2.16 | 2.12 | 2.12 | 4 582 | 974 |
| 05.06.2025 | 2.05 | 2.05 | 2.05 | 2.05 | 582 | 119 |
| 29.05.2025 | 1.76 | 1.84 | 1.76 | 1.84 | 1 500 | 272 |
| 28.05.2025 | 1.79 | 1.80 | 1.78 | 1.80 | 3 500 | 625 |
| 27.05.2025 | 1.82 | 1.84 | 1.71 | 1.71 | 2 800 | 496 |
| 26.05.2025 | 1.83 | 1.83 | 1.78 | 1.78 | 6 106 | 1 112 |
| 23.05.2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1 447 | 286 |
| 22.05.2025 | 1.90 | 1.90 | 1.90 | 1.90 | 200 | 38 |
| 21.05.2025 | 1.70 | 1.70 | 1.70 | 1.70 | 300 | 51 |
| 20.05.2025 | 1.92 | 1.92 | 1.66 | 1.66 | 47 500 | 8 961 |
| 19.05.2025 | 1.52 | 1.66 | 1.52 | 1.66 | 7 000 | 1 092 |
| 16.05.2025 | 1.48 | 1.53 | 1.48 | 1.51 | 5 500 | 840 |
| 15.05.2025 | 1.42 | 1.42 | 1.34 | 1.34 | 12 900 | 1 768 |
| 14.05.2025 | 1.02 | 1.28 | 1.02 | 1.28 | 3 500 | 412 |
| 13.05.2025 | 1.04 | 1.19 | 0.97 | 1.19 | 7 600 | 773 |
| 12.05.2025 | 0.90 | 1.13 | 0.90 | 1.10 | 36 500 | 3 860 |
| 09.05.2025 | 1.15 | 1.15 | 1.15 | 1.15 | 2 130 | 245 |
Biznesradar bez reklam? Sprawdź BR Plus
