Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSAPL62745
15.16+0.96(+6.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2025 | 15.32 | 15.32 | 15.16 | 15.16 | 200 | 305 |
| 12.11.2025 | 14.36 | 15.02 | 14.36 | 15.02 | 1 554 | 2 283 |
| 05.11.2025 | 16.70 | 16.70 | 16.70 | 16.70 | 100 | 167 |
| 31.10.2025 | 13.68 | 16.30 | 13.68 | 16.30 | 950 | 1 449 |
| 30.10.2025 | 15.50 | 16.06 | 15.50 | 16.06 | 1 100 | 1 750 |
| 29.10.2025 | 15.98 | 16.90 | 15.98 | 16.90 | 300 | 493 |
| 22.10.2025 | 19.04 | 19.04 | 19.04 | 19.04 | 140 | 267 |
| 21.10.2025 | 19.24 | 19.24 | 18.00 | 18.38 | 540 | 1 001 |
| 20.10.2025 | 20.95 | 20.95 | 20.85 | 20.85 | 250 | 522 |
| 06.10.2025 | 20.30 | 20.30 | 20.30 | 20.30 | 250 | 508 |
| 03.10.2025 | 21.80 | 21.80 | 20.20 | 20.45 | 350 | 726 |
| 01.10.2025 | 20.30 | 20.30 | 20.30 | 20.30 | 100 | 203 |
| 30.09.2025 | 21.50 | 21.50 | 21.50 | 21.50 | 200 | 430 |
| 29.09.2025 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | 220 |
| 23.09.2025 | 21.40 | 21.40 | 21.00 | 21.20 | 300 | 636 |
| 10.09.2025 | 30.50 | 30.50 | 30.50 | 30.50 | 200 | 610 |
| 09.09.2025 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | 274 |
| 05.09.2025 | 27.30 | 27.30 | 27.30 | 27.30 | 100 | 273 |
| 04.09.2025 | 27.25 | 27.25 | 27.25 | 27.25 | 200 | 545 |
| 14.08.2025 | 29.55 | 29.55 | 29.55 | 29.55 | 64 | 189 |
| 08.08.2025 | 34.05 | 34.05 | 34.05 | 34.05 | 8 | 27 |
| 05.08.2025 | 40.75 | 40.90 | 40.75 | 40.90 | 22 | 90 |
| 01.08.2025 | 38.45 | 39.30 | 38.45 | 39.30 | 34 | 133 |
| 07.04.2025 | 55.40 | 55.40 | 55.40 | 55.40 | 30 | 166 |
| 04.04.2025 | 45.95 | 45.95 | 45.90 | 45.90 | 2 | 9 |
| 31.03.2025 | 37.30 | 37.30 | 37.30 | 37.30 | 3 | 11 |
| 28.02.2025 | 30.45 | 30.45 | 30.45 | 30.45 | 200 | 609 |
| 24.02.2025 | 25.90 | 25.90 | 25.90 | 25.90 | 200 | 518 |
| 03.02.2025 | 33.80 | 33.80 | 33.80 | 33.80 | 150 | 507 |
| 30.01.2025 | 29.95 | 29.95 | 29.95 | 29.95 | 150 | 449 |
| 28.01.2025 | 32.95 | 32.95 | 32.95 | 32.95 | 2 | 7 |
| 21.01.2025 | 35.25 | 35.25 | 35.25 | 35.25 | 2 | 7 |
| 13.01.2025 | 33.20 | 33.20 | 33.20 | 33.20 | 1 | 3 |
| 08.01.2025 | 29.40 | 29.40 | 29.40 | 29.40 | 34 | 100 |
| 03.01.2025 | 28.85 | 29.00 | 28.80 | 29.00 | 281 | 811 |
| 23.12.2024 | 23.70 | 23.70 | 23.70 | 23.70 | 239 | 566 |
| 20.12.2024 | 27.00 | 27.00 | 26.35 | 26.35 | 50 | 133 |
| 17.12.2024 | 25.40 | 25.40 | 25.40 | 25.40 | 3 | 8 |
| 02.12.2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30 | 92 |
| 15.11.2024 | 35.20 | 35.20 | 35.20 | 35.20 | 75 | 264 |
| 25.10.2024 | 33.70 | 33.70 | 33.70 | 33.70 | 50 | 169 |
| 17.10.2024 | 32.50 | 32.50 | 32.50 | 32.50 | 25 | 81 |
| 10.10.2024 | 33.20 | 33.20 | 33.20 | 33.20 | 50 | 166 |
| 10.09.2024 | 36.45 | 36.45 | 36.45 | 36.45 | 50 | 182 |
| 04.09.2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34 | 120 |
| 13.08.2024 | 36.60 | 36.60 | 36.60 | 36.60 | 34 | 124 |
| 02.08.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 2 | 8 |
| 25.07.2024 | 37.40 | 37.40 | 37.40 | 37.40 | 3 | 11 |
| 19.07.2024 | 33.35 | 33.35 | 33.35 | 33.35 | 50 | 167 |
| 17.07.2024 | 31.55 | 32.80 | 31.55 | 32.80 | 54 | 177 |
Biznesradar bez reklam? Sprawdź BR Plus
