Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2067165
3.87-0.14(-3.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.06.2025 | 4.38 | 4.38 | 3.87 | 3.87 | 3 300 | 139 |
| 16.06.2025 | 3.94 | 3.94 | 3.85 | 3.85 | 5 809 | 228 |
| 13.06.2025 | 4.05 | 4.15 | 4.05 | 4.15 | 19 809 | 807 |
| 12.06.2025 | 3.49 | 3.92 | 3.49 | 3.67 | 3 732 | 141 |
| 11.06.2025 | 3.39 | 3.65 | 3.39 | 3.48 | 38 519 | 1 346 |
| 10.06.2025 | 3.41 | 3.41 | 3.12 | 3.32 | 21 596 | 710 |
| 09.06.2025 | 4.03 | 4.16 | 3.86 | 3.86 | 1 650 | 65 |
| 06.06.2025 | 4.60 | 4.61 | 4.28 | 4.28 | 2 770 | 126 |
| 05.06.2025 | 3.60 | 3.60 | 3.60 | 3.60 | 361 | 13 |
| 04.06.2025 | 3.69 | 3.72 | 3.52 | 3.57 | 2 861 | 103 |
| 03.06.2025 | 4.08 | 4.28 | 3.97 | 3.97 | 4 643 | 194 |
| 02.06.2025 | 4.14 | 4.14 | 3.83 | 4.00 | 2 838 | 115 |
| 30.05.2025 | 3.65 | 3.75 | 3.47 | 3.47 | 24 469 | 866 |
| 29.05.2025 | 2.82 | 3.33 | 2.82 | 3.33 | 6 017 | 185 |
| 28.05.2025 | 2.90 | 3.03 | 2.86 | 2.87 | 5 684 | 164 |
| 27.05.2025 | 3.34 | 3.43 | 3.05 | 3.05 | 4 635 | 152 |
| 26.05.2025 | 3.62 | 3.62 | 3.22 | 3.22 | 4 572 | 158 |
| 23.05.2025 | 3.65 | 4.57 | 3.61 | 4.06 | 32 037 | 1 254 |
| 22.05.2025 | 3.75 | 3.97 | 3.75 | 3.88 | 7 194 | 275 |
| 21.05.2025 | 3.50 | 3.73 | 3.50 | 3.73 | 44 576 | 1 617 |
| 20.05.2025 | 3.25 | 3.27 | 3.20 | 3.22 | 21 084 | 684 |
| 19.05.2025 | 3.53 | 3.85 | 3.35 | 3.35 | 9 540 | 344 |
| 16.05.2025 | 2.72 | 3.29 | 2.70 | 3.20 | 21 641 | 628 |
| 15.05.2025 | 3.31 | 3.31 | 3.04 | 3.04 | 16 270 | 524 |
| 14.05.2025 | 2.67 | 3.05 | 2.66 | 2.85 | 3 524 | 102 |
| 13.05.2025 | 2.96 | 2.96 | 2.86 | 2.88 | 2 200 | 64 |
| 12.05.2025 | 2.53 | 2.70 | 2.29 | 2.65 | 2 400 | 63 |
| 09.05.2025 | 3.40 | 3.40 | 2.90 | 2.90 | 11 447 | 356 |
| 08.05.2025 | 3.66 | 3.81 | 3.48 | 3.61 | 3 560 | 132 |
| 07.05.2025 | 3.86 | 3.86 | 3.86 | 3.86 | 500 | 19 |
| 06.05.2025 | 4.26 | 4.26 | 4.26 | 4.26 | 2 651 | 113 |
| 05.05.2025 | 3.82 | 3.82 | 3.77 | 3.77 | 4 334 | 165 |
| 02.05.2025 | 3.60 | 3.60 | 3.56 | 3.56 | 1 400 | 50 |
| 30.04.2025 | 3.42 | 4.25 | 3.42 | 4.24 | 4 459 | 177 |
| 29.04.2025 | 3.36 | 3.52 | 3.30 | 3.50 | 4 787 | 163 |
| 28.04.2025 | 3.42 | 3.43 | 3.29 | 3.43 | 3 037 | 102 |
| 25.04.2025 | 3.45 | 3.66 | 3.45 | 3.66 | 4 144 | 148 |
| 24.04.2025 | 4.02 | 4.02 | 3.60 | 3.61 | 7 457 | 280 |
| 23.04.2025 | 4.20 | 4.20 | 3.99 | 4.10 | 4 077 | 167 |
| 22.04.2025 | 4.84 | 4.91 | 4.79 | 4.79 | 2 049 | 99 |
| 17.04.2025 | 5.11 | 5.15 | 5.00 | 5.14 | 850 | 43 |
| 16.04.2025 | 5.25 | 5.25 | 5.25 | 5.25 | 530 | 28 |
| 15.04.2025 | 5.14 | 5.56 | 5.09 | 5.55 | 1 128 | 61 |
| 14.04.2025 | 5.71 | 5.74 | 5.55 | 5.55 | 840 | 48 |
| 11.04.2025 | 5.89 | 6.00 | 5.74 | 6.00 | 26 515 | 1 575 |
| 10.04.2025 | 5.66 | 6.29 | 5.66 | 5.93 | 31 331 | 1 925 |
| 09.04.2025 | 7.11 | 7.11 | 7.11 | 7.11 | 200 | 14 |
| 08.04.2025 | 7.10 | 7.14 | 6.57 | 6.57 | 674 | 47 |
| 07.04.2025 | 8.56 | 8.56 | 7.04 | 7.43 | 11 791 | 956 |
| 04.04.2025 | 5.63 | 6.98 | 5.63 | 6.98 | 18 567 | 1 177 |
Biznesradar bez reklam? Sprawdź BR Plus
