Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ73304
11.60-2.62(-18.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11.80 | 11.80 | 11.60 | 11.60 | 137 | 160 560 |
| 11.12.2025 | 14.20 | 14.20 | 13.92 | 13.92 | 588 | 825 600 |
| 10.12.2025 | 11.06 | 11.06 | 11.06 | 11.06 | 253 | 279 818 |
| 09.12.2025 | 10.92 | 11.00 | 10.26 | 10.26 | 291 | 311 972 |
| 08.12.2025 | 13.86 | 13.86 | 12.48 | 12.48 | 740 | 969 860 |
| 05.12.2025 | 14.40 | 14.44 | 14.40 | 14.44 | 250 | 360 400 |
| 04.12.2025 | 15.28 | 15.84 | 15.00 | 15.84 | 664 | 1 018 284 |
| 03.12.2025 | 13.52 | 14.00 | 13.52 | 13.92 | 300 | 414 400 |
| 02.12.2025 | 12.72 | 13.06 | 12.52 | 12.80 | 1 038 | 1 318 036 |
| 01.12.2025 | 14.54 | 15.32 | 14.54 | 15.32 | 518 | 784 112 |
| 28.11.2025 | 12.30 | 12.50 | 12.20 | 12.20 | 1 100 | 1 358 900 |
| 27.11.2025 | 12.42 | 12.42 | 12.12 | 12.32 | 585 | 719 580 |
| 26.11.2025 | 11.98 | 11.98 | 11.72 | 11.72 | 450 | 533 200 |
| 25.11.2025 | 11.78 | 12.10 | 11.78 | 12.10 | 400 | 477 600 |
| 24.11.2025 | 11.58 | 11.62 | 10.60 | 11.04 | 700 | 784 400 |
| 21.11.2025 | 11.78 | 13.00 | 11.40 | 13.00 | 1 013 | 1 224 450 |
| 20.11.2025 | 10.60 | 10.60 | 9.17 | 9.17 | 2 255 | 2 163 010 |
| 19.11.2025 | 14.82 | 14.82 | 12.00 | 12.26 | 382 | 505 642 |
| 18.11.2025 | 16.18 | 16.18 | 15.52 | 15.82 | 2 760 | 4 368 700 |
| 17.11.2025 | 16.48 | 16.48 | 15.54 | 15.54 | 122 | 198 988 |
| 14.11.2025 | 17.20 | 19.46 | 17.20 | 18.54 | 547 | 1 029 390 |
| 13.11.2025 | 17.40 | 17.40 | 17.40 | 17.40 | 100 | 174 000 |
| 12.11.2025 | 17.38 | 17.38 | 16.76 | 16.76 | 400 | 677 000 |
| 10.11.2025 | 19.22 | 19.28 | 19.22 | 19.28 | 115 | 221 630 |
| 06.11.2025 | 21.70 | 21.70 | 21.70 | 21.70 | 15 | 32 550 |
| 05.11.2025 | 20.65 | 20.85 | 20.10 | 20.10 | 85 | 172 910 |
| 04.11.2025 | 21.25 | 21.40 | 20.70 | 21.40 | 560 | 1 162 875 |
| 03.11.2025 | 19.66 | 19.66 | 19.64 | 19.64 | 32 | 62 882 |
| 31.10.2025 | 19.40 | 20.50 | 19.38 | 20.25 | 840 | 1 691 200 |
| 30.10.2025 | 21.30 | 21.30 | 19.38 | 19.38 | 1 340 | 2 766 050 |
| 29.10.2025 | 24.70 | 25.30 | 24.45 | 25.30 | 946 | 2 331 465 |
| 28.10.2025 | 25.50 | 25.50 | 24.95 | 25.00 | 146 | 369 865 |
| 27.10.2025 | 23.05 | 23.50 | 22.60 | 22.65 | 1 525 | 3 509 250 |
| 24.10.2025 | 23.45 | 24.65 | 23.40 | 23.40 | 630 | 1 513 750 |
| 23.10.2025 | 24.25 | 24.25 | 23.75 | 24.00 | 175 | 420 625 |
| 22.10.2025 | 26.20 | 26.20 | 26.20 | 26.20 | 45 | 117 900 |
| 21.10.2025 | 26.75 | 26.75 | 26.75 | 26.75 | 150 | 401 250 |
| 17.10.2025 | 32.50 | 32.50 | 31.80 | 31.80 | 298 | 954 220 |
| 15.10.2025 | 28.55 | 28.55 | 28.15 | 28.15 | 1 155 | 3 281 325 |
| 14.10.2025 | 27.40 | 27.40 | 26.50 | 26.70 | 1 222 | 3 306 325 |
| 13.10.2025 | 26.20 | 26.20 | 25.85 | 25.85 | 113 | 294 205 |
| 10.10.2025 | 25.45 | 25.45 | 25.45 | 25.45 | 42 | 106 890 |
| 09.10.2025 | 24.35 | 24.50 | 24.35 | 24.50 | 212 | 517 270 |
| 08.10.2025 | 25.90 | 25.90 | 24.55 | 25.50 | 784 | 1 952 875 |
| 07.10.2025 | 30.55 | 30.70 | 30.00 | 30.00 | 164 | 497 810 |
| 06.10.2025 | 32.20 | 32.20 | 31.25 | 31.95 | 390 | 1 238 700 |
| 02.10.2025 | 41.50 | 41.50 | 41.50 | 41.50 | 200 | 830 000 |
| 26.09.2025 | 33.65 | 33.65 | 33.65 | 33.65 | 60 | 201 900 |
| 24.09.2025 | 36.65 | 36.65 | 36.65 | 36.65 | 60 | 219 900 |
| 03.09.2025 | 38.45 | 38.45 | 38.45 | 38.45 | 80 | 307 600 |
Biznesradar bez reklam? Sprawdź BR Plus
