Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNVD84673
23.75-0.60(-2.46%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2025 | 23.75 | 23.75 | 23.75 | 23.75 | 20 | 48 |
| 12.12.2025 | 21.10 | 21.10 | 21.10 | 21.10 | 151 | 319 |
| 09.12.2025 | 18.86 | 18.86 | 18.86 | 18.86 | 205 | 387 |
| 04.12.2025 | 21.65 | 21.65 | 21.65 | 21.65 | 15 | 32 |
| 02.12.2025 | 20.55 | 20.55 | 20.55 | 20.55 | 50 | 103 |
| 26.11.2025 | 23.45 | 23.45 | 23.45 | 23.45 | 1 018 | 2 387 |
| 25.11.2025 | 23.65 | 25.65 | 23.65 | 24.75 | 8 740 | 21 333 |
| 24.11.2025 | 22.40 | 22.40 | 22.35 | 22.35 | 193 | 432 |
| 21.11.2025 | 21.75 | 22.70 | 21.75 | 22.70 | 40 | 88 |
| 20.11.2025 | 15.88 | 16.68 | 15.84 | 16.38 | 5 851 | 9 357 |
| 19.11.2025 | 19.54 | 19.54 | 19.54 | 19.54 | 1 000 | 1 954 |
| 18.11.2025 | 20.35 | 21.35 | 20.35 | 21.35 | 250 | 521 |
| 17.11.2025 | 17.68 | 19.62 | 17.68 | 19.62 | 3 161 | 5 966 |
| 14.11.2025 | 20.55 | 21.70 | 18.64 | 18.78 | 1 812 | 3 544 |
| 13.11.2025 | 17.64 | 18.48 | 17.46 | 18.48 | 1 170 | 2 054 |
| 12.11.2025 | 16.44 | 17.54 | 16.38 | 17.54 | 1 365 | 2 352 |
| 10.11.2025 | 16.96 | 16.96 | 16.20 | 16.34 | 363 | 600 |
| 07.11.2025 | 18.76 | 21.15 | 18.76 | 21.15 | 456 | 932 |
| 06.11.2025 | 15.80 | 16.26 | 15.60 | 16.24 | 377 | 596 |
| 05.11.2025 | 16.02 | 16.56 | 14.50 | 14.50 | 4 337 | 6 723 |
| 04.11.2025 | 13.50 | 14.16 | 13.50 | 13.64 | 2 102 | 2 908 |
| 03.11.2025 | 11.90 | 11.90 | 11.90 | 11.90 | 120 | 143 |
| 31.10.2025 | 12.80 | 12.80 | 12.80 | 12.80 | 55 | 70 |
| 30.10.2025 | 12.28 | 13.30 | 12.28 | 13.30 | 4 478 | 5 610 |
| 29.10.2025 | 12.12 | 12.12 | 10.98 | 11.92 | 2 961 | 3 493 |
| 23.10.2025 | 21.90 | 21.90 | 21.90 | 21.90 | 200 | 438 |
| 21.10.2025 | 21.10 | 21.10 | 21.10 | 21.10 | 10 | 21 |
| 14.10.2025 | 20.35 | 20.35 | 20.30 | 20.30 | 186 | 378 |
| 13.10.2025 | 18.50 | 18.50 | 18.50 | 18.50 | 416 | 770 |
| 10.10.2025 | 17.62 | 17.62 | 17.62 | 17.62 | 416 | 733 |
| 09.10.2025 | 17.98 | 17.98 | 17.22 | 17.22 | 86 | 152 |
| 08.10.2025 | 19.88 | 19.88 | 19.88 | 19.88 | 100 | 199 |
| 06.10.2025 | 20.20 | 20.50 | 20.20 | 20.50 | 391 | 793 |
| 02.10.2025 | 18.62 | 18.62 | 18.18 | 18.18 | 190 | 347 |
| 01.10.2025 | 19.98 | 20.25 | 19.98 | 20.25 | 121 | 243 |
| 30.09.2025 | 20.55 | 20.55 | 19.42 | 19.42 | 350 | 694 |
| 26.09.2025 | 22.70 | 22.70 | 22.70 | 22.70 | 354 | 804 |
| 25.09.2025 | 23.15 | 23.15 | 23.15 | 23.15 | 354 | 820 |
| 24.09.2025 | 22.05 | 22.40 | 21.90 | 22.40 | 1 149 | 2 528 |
| 23.09.2025 | 21.20 | 21.20 | 21.10 | 21.10 | 435 | 922 |
| 11.09.2025 | 22.85 | 22.85 | 22.85 | 22.85 | 39 | 89 |
| 10.09.2025 | 24.00 | 24.00 | 24.00 | 24.00 | 1 039 | 2 494 |
| 09.09.2025 | 25.85 | 25.85 | 25.85 | 25.85 | 36 | 93 |
| 08.09.2025 | 26.35 | 26.35 | 26.35 | 26.35 | 36 | 95 |
| 05.09.2025 | 27.25 | 27.25 | 27.25 | 27.25 | 1 000 | 2 725 |
| 02.09.2025 | 25.10 | 25.10 | 25.10 | 25.10 | 41 | 103 |
| 25.08.2025 | 22.25 | 22.25 | 22.25 | 22.25 | 41 | 91 |
| 20.08.2025 | 23.80 | 25.30 | 23.80 | 25.30 | 60 | 147 |
| 19.08.2025 | 21.90 | 21.90 | 21.90 | 21.90 | 300 | 657 |
| 14.08.2025 | 21.25 | 21.25 | 21.10 | 21.10 | 1 507 | 3 201 |
Biznesradar bez reklam? Sprawdź BR Plus
