Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ86421
16.10+0.16(+1.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 07.01.2026 | 16.24 | 16.24 | 15.80 | 15.82 | 535 | 851 134 |
| 05.01.2026 | 15.22 | 15.22 | 15.22 | 15.22 | 1 400 | 2 130 800 |
| 02.01.2026 | 15.82 | 16.16 | 15.40 | 16.16 | 500 | 797 000 |
| 30.12.2025 | 18.20 | 18.20 | 16.92 | 16.92 | 1 800 | 3 243 896 |
| 23.12.2025 | 18.54 | 18.70 | 18.54 | 18.70 | 400 | 746 400 |
| 22.12.2025 | 15.84 | 16.12 | 15.84 | 16.12 | 200 | 319 600 |
| 19.12.2025 | 16.94 | 16.96 | 15.64 | 15.64 | 806 | 1 321 728 |
| 18.12.2025 | 20.25 | 20.25 | 20.00 | 20.00 | 200 | 402 500 |
| 17.12.2025 | 20.00 | 20.10 | 20.00 | 20.00 | 250 | 500 500 |
| 15.12.2025 | 21.05 | 21.55 | 21.05 | 21.50 | 538 | 1 146 240 |
| 12.12.2025 | 19.90 | 19.90 | 19.28 | 19.40 | 713 | 1 394 938 |
| 11.12.2025 | 19.56 | 22.00 | 19.56 | 22.00 | 680 | 1 402 000 |
| 10.12.2025 | 17.80 | 17.80 | 17.74 | 17.74 | 9 018 | 15 998 868 |
| 09.12.2025 | 19.64 | 19.64 | 17.78 | 17.78 | 387 | 715 404 |
| 04.12.2025 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | 234 000 |
| 02.12.2025 | 20.50 | 20.50 | 20.50 | 20.50 | 2 429 | 4 979 450 |
| 01.12.2025 | 21.75 | 23.00 | 21.75 | 23.00 | 225 | 506 875 |
| 27.11.2025 | 20.30 | 20.30 | 20.30 | 20.30 | 116 | 235 480 |
| 26.11.2025 | 19.96 | 19.96 | 19.30 | 19.30 | 376 | 738 656 |
| 25.11.2025 | 19.38 | 21.00 | 19.38 | 21.00 | 1 430 | 2 962 500 |
| 24.11.2025 | 19.28 | 19.28 | 18.30 | 18.30 | 250 | 470 180 |
| 21.11.2025 | 19.82 | 20.10 | 19.40 | 20.10 | 575 | 1 137 100 |
| 20.11.2025 | 17.54 | 17.54 | 16.84 | 16.84 | 250 | 431 500 |
| 19.11.2025 | 22.00 | 22.00 | 20.80 | 20.80 | 105 | 228 600 |
| 18.11.2025 | 23.50 | 23.50 | 23.50 | 23.50 | 85 | 199 750 |
| 13.11.2025 | 25.70 | 25.70 | 25.70 | 25.70 | 200 | 514 000 |
Biznesradar bez reklam? Sprawdź BR Plus
