Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUD37325
24.900.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.11.2025 | 24.90 | 24.90 | 24.90 | 24.90 | 200 | 498 000 |
| 26.11.2025 | 25.20 | 26.00 | 24.80 | 24.80 | 1 247 | 3 165 380 |
| 25.11.2025 | 26.40 | 26.40 | 26.40 | 26.40 | 943 | 2 489 520 |
| 24.11.2025 | 26.95 | 27.70 | 26.40 | 27.30 | 2 124 | 5 756 335 |
| 21.11.2025 | 26.65 | 26.65 | 26.65 | 26.65 | 802 | 2 137 330 |
| 19.11.2025 | 25.50 | 25.75 | 25.00 | 25.00 | 1 753 | 4 427 475 |
| 18.11.2025 | 24.80 | 24.80 | 24.80 | 24.80 | 20 | 49 600 |
| 17.11.2025 | 24.40 | 25.00 | 24.40 | 24.95 | 161 | 399 710 |
| 14.11.2025 | 23.15 | 23.15 | 23.15 | 23.15 | 36 | 83 340 |
| 13.11.2025 | 24.20 | 24.20 | 24.20 | 24.20 | 30 | 72 600 |
| 10.11.2025 | 25.90 | 26.65 | 25.85 | 26.65 | 1 983 | 5 219 070 |
| 07.11.2025 | 26.55 | 26.55 | 25.30 | 25.30 | 1 400 | 3 622 500 |
| 06.11.2025 | 27.90 | 28.00 | 27.20 | 28.00 | 525 | 1 455 660 |
| 05.11.2025 | 29.75 | 29.75 | 29.20 | 29.20 | 400 | 1 179 000 |
| 04.11.2025 | 28.40 | 29.10 | 28.35 | 29.10 | 50 000 | 143 200 000 |
| 03.11.2025 | 28.15 | 28.15 | 28.15 | 28.15 | 1 000 | 2 815 000 |
| 31.10.2025 | 27.20 | 28.10 | 27.20 | 27.75 | 3 687 | 10 176 370 |
| 30.10.2025 | 24.45 | 24.95 | 24.45 | 24.95 | 40 | 98 800 |
| 29.10.2025 | 24.05 | 24.05 | 24.05 | 24.05 | 1 000 | 2 405 000 |
| 28.10.2025 | 23.10 | 23.10 | 23.10 | 23.10 | 1 000 | 2 310 000 |
| 27.10.2025 | 23.40 | 23.40 | 23.40 | 23.40 | 25 | 58 500 |
| 24.10.2025 | 24.60 | 24.80 | 24.60 | 24.75 | 4 650 | 11 493 875 |
| 23.10.2025 | 24.50 | 24.50 | 24.50 | 24.50 | 1 000 | 2 450 000 |
| 22.10.2025 | 25.25 | 25.25 | 25.25 | 25.25 | 1 000 | 2 525 000 |
| 17.10.2025 | 21.60 | 21.90 | 21.60 | 21.90 | 2 000 | 4 350 000 |
| 14.10.2025 | 25.65 | 25.65 | 25.65 | 25.65 | 103 | 264 195 |
| 10.10.2025 | 26.65 | 26.65 | 26.65 | 26.65 | 88 | 234 520 |
| 08.10.2025 | 24.15 | 24.15 | 24.15 | 24.15 | 384 | 927 360 |
| 07.10.2025 | 22.30 | 23.05 | 22.30 | 23.05 | 2 808 | 6 376 440 |
| 06.10.2025 | 22.45 | 23.35 | 21.15 | 21.15 | 5 190 | 11 460 260 |
| 03.10.2025 | 20.40 | 20.40 | 20.40 | 20.40 | 1 000 | 2 040 000 |
| 02.10.2025 | 19.60 | 19.60 | 19.60 | 19.60 | 150 | 294 000 |
| 01.10.2025 | 19.88 | 20.55 | 19.80 | 20.35 | 7 200 | 14 498 800 |
| 30.09.2025 | 19.96 | 20.05 | 19.96 | 20.05 | 2 600 | 5 208 500 |
| 29.09.2025 | 20.60 | 21.20 | 20.20 | 20.50 | 13 200 | 27 413 000 |
| 23.09.2025 | 18.56 | 18.56 | 18.06 | 18.10 | 4 870 | 8 806 740 |
| 22.09.2025 | 19.40 | 19.40 | 18.70 | 19.32 | 6 470 | 12 447 700 |
| 18.09.2025 | 17.50 | 17.84 | 16.78 | 17.84 | 5 623 | 9 767 544 |
| 17.09.2025 | 16.38 | 16.58 | 16.24 | 16.24 | 5 223 | 8 588 952 |
| 16.09.2025 | 18.30 | 18.30 | 16.28 | 16.28 | 6 646 | 11 328 520 |
| 15.09.2025 | 19.80 | 19.80 | 19.20 | 19.70 | 3 000 | 5 895 000 |
| 12.09.2025 | 20.20 | 21.00 | 20.20 | 21.00 | 4 950 | 10 235 000 |
| 11.09.2025 | 22.30 | 22.30 | 20.45 | 20.60 | 5 550 | 11 524 000 |
| 10.09.2025 | 21.45 | 21.45 | 20.85 | 20.85 | 4 600 | 9 708 500 |
| 09.09.2025 | 19.36 | 20.65 | 19.36 | 20.65 | 4 500 | 8 964 500 |
| 08.09.2025 | 20.95 | 20.95 | 20.95 | 20.95 | 500 | 1 047 500 |
| 05.09.2025 | 22.75 | 22.75 | 20.40 | 20.40 | 3 100 | 6 441 500 |
| 04.09.2025 | 23.80 | 24.30 | 23.80 | 24.30 | 940 | 2 260 700 |
| 03.09.2025 | 25.50 | 25.50 | 24.60 | 24.60 | 2 100 | 5 301 000 |
| 02.09.2025 | 22.70 | 24.80 | 22.70 | 24.35 | 5 350 | 12 669 625 |
Biznesradar bez reklam? Sprawdź BR Plus
