Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUD59550
26.95-1.15(-4.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.08.2026 | 26.95 | 26.95 | 26.95 | 26.95 | 19 | 51 205 |
| 11.08.2026 | 28.15 | 28.15 | 28.15 | 28.15 | 19 | 53 485 |
| 31.07.2026 | 29.60 | 30.55 | 29.60 | 30.55 | 5 600 | 16 842 000 |
| 30.07.2026 | 29.95 | 29.95 | 29.95 | 29.95 | 9 | 26 955 |
| 20.07.2026 | 32.65 | 33.30 | 32.65 | 33.30 | 18 | 59 355 |
| 16.07.2026 | 31.70 | 31.90 | 31.70 | 31.90 | 18 | 57 240 |
| 14.07.2026 | 35.05 | 35.05 | 35.05 | 35.05 | 9 | 31 545 |
| 01.07.2026 | 35.25 | 35.25 | 35.25 | 35.25 | 1 000 | 3 525 000 |
| 30.06.2026 | 35.10 | 35.25 | 34.80 | 34.80 | 5 000 | 17 570 000 |
| 24.06.2026 | 36.55 | 36.55 | 36.55 | 36.55 | 16 | 58 480 |
| 15.05.2026 | 26.40 | 26.40 | 25.80 | 26.40 | 160 | 420 000 |
| 30.04.2026 | 25.05 | 25.05 | 24.20 | 24.20 | 10 000 | 24 625 000 |
| 22.04.2026 | 22.20 | 22.20 | 22.20 | 22.20 | 300 | 666 000 |
| 20.04.2026 | 21.90 | 21.90 | 21.90 | 21.90 | 300 | 657 000 |
| 14.04.2026 | 20.40 | 20.40 | 20.30 | 20.30 | 6 000 | 12 210 000 |
| 02.04.2026 | 31.55 | 31.55 | 31.55 | 31.55 | 380 | 1 198 900 |
| 01.04.2026 | 28.65 | 29.55 | 28.35 | 28.35 | 1 156 | 3 315 280 |
| 18.03.2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30 | 96 000 |
| 16.03.2026 | 33.85 | 33.85 | 33.85 | 33.85 | 188 | 636 380 |
| 13.03.2026 | 34.85 | 34.95 | 34.85 | 34.95 | 40 | 139 700 |
| 12.03.2026 | 32.15 | 32.15 | 32.15 | 32.15 | 100 | 321 500 |
| 11.03.2026 | 30.10 | 30.10 | 30.10 | 30.10 | 88 | 264 880 |
| 10.03.2026 | 26.85 | 26.85 | 26.85 | 26.85 | 88 | 236 280 |
| 09.03.2026 | 31.90 | 31.90 | 31.90 | 31.90 | 100 | 319 000 |
| 06.03.2026 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | 307 500 |
| 05.03.2026 | 29.00 | 29.00 | 29.00 | 29.00 | 88 | 255 200 |
| 04.03.2026 | 27.20 | 27.20 | 27.20 | 27.20 | 188 | 511 360 |
| 03.03.2026 | 28.40 | 29.10 | 28.40 | 29.10 | 2 800 | 8 055 220 |
| 02.03.2026 | 25.00 | 25.20 | 25.00 | 25.20 | 199 | 501 260 |
| 27.02.2026 | 20.90 | 21.20 | 20.90 | 21.20 | 6 188 | 13 013 560 |
| 25.02.2026 | 21.65 | 21.65 | 21.65 | 21.65 | 1 549 | 3 353 585 |
| 24.02.2026 | 22.00 | 22.50 | 22.00 | 22.50 | 1 737 | 3 898 850 |
| 20.02.2026 | 22.60 | 23.15 | 22.45 | 22.45 | 564 | 1 282 160 |
| 19.02.2026 | 21.65 | 23.00 | 21.65 | 23.00 | 41 | 90 115 |
| 18.02.2026 | 21.00 | 21.00 | 21.00 | 21.00 | 188 | 394 800 |
| 06.02.2026 | 21.65 | 21.65 | 21.65 | 21.65 | 288 | 623 520 |
| 03.02.2026 | 22.10 | 22.10 | 22.10 | 22.10 | 30 | 66 300 |
| 30.01.2026 | 18.30 | 18.30 | 18.30 | 18.30 | 288 | 527 040 |
| 28.01.2026 | 15.60 | 17.02 | 15.60 | 17.02 | 334 | 564 208 |
| 27.01.2026 | 16.88 | 16.88 | 15.88 | 15.88 | 304 | 497 552 |
| 06.11.2025 | 34.35 | 34.35 | 34.35 | 34.35 | 88 | 302 280 |
| 04.11.2025 | 35.50 | 35.50 | 35.50 | 35.50 | 60 | 213 000 |
| 31.10.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 88 | 290 400 |
| 22.10.2025 | 32.55 | 32.55 | 32.55 | 32.55 | 20 | 65 100 |
| 21.10.2025 | 30.90 | 30.90 | 30.90 | 30.90 | 20 | 61 800 |
| 20.10.2025 | 29.30 | 29.30 | 29.30 | 29.30 | 60 | 175 800 |
| 06.10.2025 | 29.20 | 29.20 | 29.20 | 29.20 | 70 | 204 400 |
| 03.10.2025 | 27.15 | 27.15 | 27.15 | 27.15 | 70 | 190 050 |
| 29.09.2025 | 27.65 | 27.65 | 27.15 | 27.15 | 176 | 482 240 |
| 22.09.2025 | 25.80 | 25.80 | 25.75 | 25.75 | 374 | 963 985 |
Biznesradar bez reklam? Sprawdź BR Plus
