Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSJ64162
52.30+0.20(+0.38%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.12.2025 | 52.30 | 52.30 | 52.30 | 52.30 | 28 | 146 440 |
| 24.11.2025 | 55.90 | 55.90 | 55.90 | 55.90 | 239 | 1 336 010 |
| 20.11.2025 | 56.60 | 56.60 | 56.60 | 56.60 | 27 | 152 820 |
| 12.11.2025 | 51.70 | 51.70 | 51.70 | 51.70 | 350 | 1 809 500 |
| 30.10.2025 | 49.30 | 49.30 | 49.30 | 49.30 | 70 | 345 100 |
| 24.10.2025 | 47.45 | 47.45 | 46.30 | 46.30 | 114 | 535 870 |
| 21.10.2025 | 43.80 | 43.80 | 43.80 | 43.80 | 100 | 438 000 |
| 17.10.2025 | 41.75 | 41.75 | 41.75 | 41.75 | 50 | 208 750 |
| 14.10.2025 | 46.00 | 46.00 | 46.00 | 46.00 | 70 | 322 000 |
| 13.10.2025 | 46.90 | 46.90 | 46.90 | 46.90 | 44 | 206 360 |
| 10.10.2025 | 47.60 | 47.60 | 47.30 | 47.30 | 258 | 1 225 440 |
| 09.10.2025 | 47.75 | 47.75 | 47.75 | 47.75 | 200 | 955 000 |
| 08.10.2025 | 46.50 | 47.00 | 46.50 | 47.00 | 220 | 1 026 500 |
| 07.10.2025 | 42.80 | 43.75 | 42.80 | 43.75 | 1 844 | 7 906 570 |
| 06.10.2025 | 41.30 | 42.05 | 41.30 | 42.05 | 340 | 1 422 245 |
| 29.09.2025 | 38.50 | 38.50 | 38.50 | 38.50 | 199 | 766 150 |
| 24.09.2025 | 36.60 | 36.60 | 36.60 | 36.60 | 69 | 252 540 |
| 23.09.2025 | 35.95 | 36.00 | 35.95 | 36.00 | 1 669 | 6 008 055 |
| 19.09.2025 | 36.15 | 36.15 | 36.15 | 36.15 | 88 | 318 120 |
| 18.09.2025 | 35.65 | 35.65 | 35.65 | 35.65 | 88 | 313 720 |
| 29.08.2025 | 34.65 | 34.65 | 34.20 | 34.20 | 110 | 378 675 |
| 19.08.2025 | 35.70 | 35.75 | 35.70 | 35.75 | 80 | 285 800 |
| 18.08.2025 | 35.45 | 35.45 | 35.45 | 35.45 | 170 | 602 650 |
| 13.08.2025 | 35.50 | 35.50 | 35.50 | 35.50 | 88 | 312 400 |
| 11.08.2025 | 36.05 | 36.05 | 36.05 | 36.05 | 88 | 317 240 |
| 08.08.2025 | 35.95 | 35.95 | 35.95 | 35.95 | 300 | 1 078 500 |
| 07.08.2025 | 34.30 | 34.30 | 34.30 | 34.30 | 300 | 1 029 000 |
| 06.08.2025 | 36.10 | 36.10 | 36.10 | 36.10 | 500 | 1 805 000 |
| 05.08.2025 | 36.05 | 36.05 | 36.05 | 36.05 | 500 | 1 802 500 |
| 01.08.2025 | 43.15 | 43.15 | 37.00 | 37.00 | 51 | 193 005 |
| 31.07.2025 | 41.05 | 41.05 | 41.05 | 41.05 | 44 | 180 620 |
| 30.07.2025 | 39.55 | 39.55 | 39.55 | 39.55 | 22 | 87 010 |
| 28.07.2025 | 36.55 | 37.15 | 36.55 | 37.15 | 29 | 107 315 |
| 25.07.2025 | 34.50 | 34.50 | 34.50 | 34.50 | 300 | 1 035 000 |
| 24.07.2025 | 32.75 | 32.75 | 32.75 | 32.75 | 300 | 982 500 |
| 18.07.2025 | 37.15 | 37.15 | 37.05 | 37.05 | 117 | 433 900 |
| 17.07.2025 | 38.30 | 38.30 | 38.30 | 38.30 | 63 | 241 290 |
| 16.07.2025 | 38.75 | 38.75 | 37.90 | 37.90 | 300 | 1 137 850 |
| 15.07.2025 | 35.60 | 38.25 | 35.60 | 38.25 | 813 | 3 092 785 |
| 07.07.2025 | 31.25 | 31.25 | 31.25 | 31.25 | 44 | 137 500 |
| 26.06.2025 | 27.50 | 27.50 | 26.75 | 26.75 | 100 | 271 250 |
| 24.06.2025 | 30.10 | 30.10 | 29.60 | 29.60 | 164 | 492 540 |
| 23.06.2025 | 36.40 | 36.60 | 36.40 | 36.60 | 312 | 1 141 480 |
| 20.06.2025 | 31.70 | 31.75 | 31.70 | 31.75 | 300 | 951 750 |
| 16.06.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 44 | 118 800 |
| 13.06.2025 | 26.90 | 28.00 | 26.90 | 28.00 | 504 | 1 387 120 |
| 12.06.2025 | 25.50 | 25.50 | 25.50 | 25.50 | 88 | 224 400 |
| 10.06.2025 | 29.60 | 29.60 | 29.60 | 29.60 | 725 | 2 146 000 |
| 06.06.2025 | 29.40 | 29.75 | 29.40 | 29.75 | 88 | 260 260 |
| 04.06.2025 | 28.75 | 28.75 | 26.00 | 26.00 | 986 | 2 665 500 |
Biznesradar bez reklam? Sprawdź BR Plus
