Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR74781
16.76-0.76(-4.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.02.2026 | 16.76 | 16.76 | 16.76 | 16.76 | 25 | 41 900 |
| 05.02.2026 | 16.76 | 16.76 | 16.76 | 16.76 | 200 | 335 200 |
| 04.02.2026 | 16.52 | 16.52 | 16.52 | 16.52 | 200 | 330 400 |
| 03.02.2026 | 16.82 | 16.82 | 16.80 | 16.80 | 25 | 42 024 |
| 28.01.2026 | 18.68 | 18.68 | 18.68 | 18.68 | 20 | 37 360 |
| 20.01.2026 | 15.82 | 15.82 | 15.82 | 15.82 | 120 | 189 840 |
| 04.12.2025 | 16.72 | 16.72 | 16.72 | 16.72 | 150 | 250 800 |
| 02.12.2025 | 16.20 | 16.20 | 15.72 | 15.72 | 150 | 240 600 |
| 01.12.2025 | 16.78 | 16.78 | 16.78 | 16.78 | 150 | 251 700 |
| 27.11.2025 | 16.44 | 16.90 | 16.44 | 16.62 | 250 | 416 500 |
| 26.11.2025 | 16.88 | 16.88 | 16.88 | 16.88 | 100 | 168 800 |
| 24.11.2025 | 16.56 | 16.56 | 16.56 | 16.56 | 55 | 91 080 |
| 21.11.2025 | 15.26 | 15.26 | 15.26 | 15.26 | 55 | 83 930 |
| 14.11.2025 | 16.48 | 16.48 | 16.48 | 16.48 | 39 | 64 272 |
| 30.10.2025 | 16.14 | 16.14 | 15.68 | 15.68 | 470 | 746 160 |
| 29.10.2025 | 16.30 | 16.30 | 16.30 | 16.30 | 70 | 114 100 |
| 17.10.2025 | 15.88 | 15.88 | 15.88 | 15.88 | 280 | 444 640 |
| 15.10.2025 | 14.42 | 14.42 | 14.42 | 14.42 | 140 | 201 880 |
| 08.10.2025 | 15.38 | 15.38 | 14.60 | 14.60 | 200 | 299 800 |
| 10.09.2025 | 14.90 | 14.90 | 14.90 | 14.90 | 140 | 208 600 |
| 03.09.2025 | 15.04 | 15.04 | 15.04 | 15.04 | 150 | 225 600 |
| 02.09.2025 | 14.00 | 14.00 | 14.00 | 14.00 | 150 | 210 000 |
| 22.08.2025 | 14.58 | 14.58 | 14.58 | 14.58 | 20 | 29 160 |
| 14.08.2025 | 14.74 | 14.74 | 14.74 | 14.74 | 140 | 206 360 |
| 12.08.2025 | 15.16 | 15.16 | 15.16 | 15.16 | 140 | 212 240 |
| 08.08.2025 | 16.00 | 16.00 | 16.00 | 16.00 | 160 | 256 000 |
| 06.08.2025 | 13.00 | 13.00 | 13.00 | 13.00 | 160 | 208 000 |
| 30.07.2025 | 13.46 | 13.46 | 13.46 | 13.46 | 170 | 228 820 |
| 29.07.2025 | 14.32 | 14.32 | 12.58 | 12.58 | 170 | 227 780 |
| 26.06.2025 | 16.40 | 16.80 | 16.40 | 16.80 | 200 | 329 500 |
| 25.06.2025 | 15.34 | 15.34 | 15.34 | 15.34 | 140 | 214 760 |
| 16.06.2025 | 14.40 | 14.40 | 14.40 | 14.40 | 140 | 201 600 |
| 12.06.2025 | 14.66 | 14.80 | 14.66 | 14.80 | 386 | 568 578 |
| 11.06.2025 | 16.36 | 16.36 | 16.08 | 16.08 | 40 | 64 880 |
| 09.06.2025 | 12.60 | 13.58 | 12.60 | 13.58 | 400 | 533 400 |
| 06.06.2025 | 12.50 | 12.50 | 12.50 | 12.50 | 100 | 125 000 |
| 05.06.2025 | 12.72 | 12.72 | 12.68 | 12.68 | 330 | 419 100 |
| 04.06.2025 | 13.34 | 13.34 | 13.34 | 13.34 | 200 | 266 800 |
| 03.06.2025 | 13.08 | 13.08 | 13.08 | 13.08 | 500 | 654 000 |
| 21.05.2025 | 16.96 | 16.96 | 16.96 | 16.96 | 500 | 848 000 |
| 20.05.2025 | 16.48 | 16.48 | 16.48 | 16.48 | 500 | 824 000 |
| 19.05.2025 | 12.78 | 14.94 | 12.78 | 14.94 | 339 | 450 522 |
| 15.05.2025 | 17.62 | 17.62 | 17.62 | 17.62 | 259 | 456 358 |
| 12.05.2025 | 18.32 | 18.32 | 18.32 | 18.32 | 40 | 73 280 |
| 09.05.2025 | 17.18 | 17.18 | 17.18 | 17.18 | 40 | 68 720 |
| 08.05.2025 | 14.06 | 14.06 | 14.06 | 14.06 | 259 | 364 154 |
| 29.04.2025 | 14.64 | 14.64 | 14.64 | 14.64 | 100 | 146 400 |
| 28.04.2025 | 13.96 | 13.96 | 13.06 | 13.06 | 484 | 651 312 |
| 25.04.2025 | 13.92 | 13.92 | 13.92 | 13.92 | 185 | 257 520 |
| 23.04.2025 | 12.00 | 12.02 | 12.00 | 12.02 | 200 | 240 200 |
Biznesradar bez reklam? Sprawdź BR Plus
