Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR49403
89.90+0.40(+0.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.08.2026 | 89.90 | 89.90 | 89.90 | 89.90 | 15 | 134 850 |
| 19.08.2026 | 88.40 | 89.60 | 88.40 | 89.60 | 30 | 267 000 |
| 18.08.2026 | 89.70 | 89.70 | 89.20 | 89.20 | 30 | 268 350 |
| 07.08.2026 | 92.00 | 92.00 | 92.00 | 92.00 | 14 | 128 800 |
| 05.08.2026 | 91.90 | 91.90 | 91.90 | 91.90 | 14 | 128 660 |
| 04.08.2026 | 91.50 | 91.50 | 91.50 | 91.50 | 14 | 128 100 |
| 03.08.2026 | 91.30 | 91.30 | 91.30 | 91.30 | 14 | 127 820 |
| 30.07.2026 | 90.00 | 91.20 | 90.00 | 91.20 | 42 | 380 660 |
| 24.07.2026 | 89.60 | 90.20 | 89.60 | 90.20 | 29 | 260 680 |
| 17.07.2026 | 87.80 | 87.80 | 87.80 | 87.80 | 15 | 131 700 |
| 14.07.2026 | 88.20 | 89.00 | 88.00 | 89.00 | 45 | 397 800 |
| 10.07.2026 | 89.00 | 89.00 | 87.60 | 89.00 | 45 | 398 400 |
| 09.07.2026 | 89.90 | 89.90 | 89.90 | 89.90 | 14 | 125 860 |
| 08.07.2026 | 92.00 | 92.00 | 91.40 | 91.40 | 42 | 385 000 |
| 07.07.2026 | 92.70 | 92.70 | 92.70 | 92.70 | 14 | 129 780 |
| 06.07.2026 | 93.30 | 93.30 | 93.30 | 93.30 | 14 | 130 620 |
| 02.07.2026 | 93.60 | 93.60 | 93.60 | 93.60 | 14 | 131 040 |
| 01.07.2026 | 92.20 | 92.20 | 92.20 | 92.20 | 14 | 129 080 |
| 26.06.2026 | 93.90 | 93.90 | 93.90 | 93.90 | 14 | 131 460 |
| 04.03.2026 | 97.40 | 98.20 | 97.40 | 98.20 | 39 | 381 160 |
| 03.03.2026 | 97.00 | 97.00 | 95.80 | 95.80 | 39 | 375 830 |
| 18.08.2025 | 103.60 | 103.60 | 103.60 | 103.60 | 25 | 259 000 |
| 28.07.2025 | 103.00 | 103.00 | 103.00 | 103.00 | 25 | 257 500 |
| 09.02.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 100 | 1 036 000 |
| 07.02.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 100 | 1 026 000 |
| 02.06.2023 | 87.80 | 87.80 | 87.80 | 87.80 | 40 | 351 200 |
| 23.05.2023 | 88.40 | 88.40 | 88.40 | 88.40 | 11 | 97 240 |
| 15.05.2023 | 88.30 | 88.30 | 88.30 | 88.30 | 40 | 353 200 |
| 23.02.2023 | 65.00 | 65.00 | 65.00 | 65.00 | 45 | 292 500 |
| 20.02.2023 | 62.70 | 63.80 | 62.70 | 63.80 | 60 | 380 950 |
| 14.02.2023 | 60.50 | 60.50 | 60.50 | 60.50 | 15 | 90 750 |
| 10.02.2023 | 62.20 | 62.20 | 62.20 | 62.20 | 11 | 68 420 |
| 22.12.2022 | 72.70 | 72.70 | 72.70 | 72.70 | 70 | 508 900 |
| 09.11.2022 | 65.10 | 65.10 | 65.10 | 65.10 | 50 | 325 500 |
| 07.11.2022 | 66.90 | 66.90 | 66.90 | 66.90 | 50 | 334 500 |
| 26.10.2022 | 58.80 | 60.50 | 58.80 | 60.50 | 478 | 2 882 040 |
| 12.10.2022 | 49.40 | 49.65 | 49.40 | 49.65 | 400 | 1 981 000 |
| 10.10.2022 | 46.75 | 46.75 | 46.75 | 46.75 | 420 | 1 963 500 |
| 07.10.2022 | 48.40 | 48.40 | 47.30 | 47.30 | 1 200 | 5 742 000 |
| 28.09.2022 | 51.20 | 51.20 | 51.20 | 51.20 | 58 | 296 960 |
| 29.08.2022 | 57.50 | 57.50 | 57.50 | 57.50 | 10 | 57 500 |
| 26.08.2022 | 58.50 | 58.50 | 58.50 | 58.50 | 35 | 204 750 |
| 19.08.2022 | 56.50 | 56.60 | 56.50 | 56.60 | 75 | 424 100 |
| 02.08.2022 | 60.10 | 60.10 | 60.10 | 60.10 | 123 | 739 230 |
| 29.07.2022 | 56.70 | 56.70 | 56.70 | 56.70 | 70 | 396 900 |
| 28.07.2022 | 51.40 | 51.40 | 51.40 | 51.40 | 35 | 179 900 |
| 27.07.2022 | 50.00 | 50.00 | 50.00 | 50.00 | 20 | 100 000 |
| 26.07.2022 | 56.90 | 56.90 | 56.40 | 56.40 | 56 | 317 590 |
| 19.07.2022 | 53.50 | 54.40 | 53.50 | 54.40 | 29 | 156 860 |
| 15.07.2022 | 47.85 | 51.00 | 47.85 | 51.00 | 55 | 272 125 |
Biznesradar bez reklam? Sprawdź BR Plus
