Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ86421
10.10+0.49(+5.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.03.2026 | 10.10 | 10.10 | 10.10 | 10.10 | 200 | 202 000 |
| 05.03.2026 | 9.88 | 9.88 | 9.84 | 9.84 | 25 | 24 660 |
| 04.03.2026 | 10.66 | 11.06 | 10.66 | 10.98 | 640 | 696 640 |
| 03.03.2026 | 9.92 | 9.92 | 9.92 | 9.92 | 160 | 158 720 |
| 02.03.2026 | 11.26 | 11.56 | 9.67 | 9.67 | 1 172 | 1 293 699 |
| 27.02.2026 | 14.20 | 14.20 | 14.20 | 14.20 | 150 | 213 000 |
| 26.02.2026 | 13.96 | 14.00 | 13.54 | 14.00 | 703 | 962 320 |
| 25.02.2026 | 13.88 | 13.88 | 12.36 | 12.78 | 273 | 360 564 |
| 24.02.2026 | 14.02 | 14.44 | 14.02 | 14.44 | 1 724 | 2 438 748 |
| 23.02.2026 | 17.16 | 17.98 | 17.04 | 17.98 | 544 | 934 408 |
| 20.02.2026 | 16.10 | 17.04 | 15.86 | 17.04 | 316 | 525 496 |
| 19.02.2026 | 17.50 | 17.50 | 16.72 | 16.72 | 215 | 373 910 |
| 17.02.2026 | 21.80 | 21.80 | 19.60 | 19.60 | 491 | 1 025 900 |
| 16.02.2026 | 20.50 | 20.50 | 20.50 | 20.50 | 86 | 176 300 |
| 13.02.2026 | 20.75 | 21.60 | 20.75 | 21.60 | 360 | 762 300 |
| 12.02.2026 | 21.35 | 21.35 | 21.35 | 21.35 | 24 | 51 240 |
| 11.02.2026 | 21.40 | 21.40 | 20.60 | 20.60 | 764 | 1 611 040 |
| 10.02.2026 | 18.86 | 19.00 | 18.86 | 19.00 | 500 | 947 200 |
| 09.02.2026 | 13.12 | 15.92 | 13.12 | 15.18 | 810 | 1 146 380 |
| 06.02.2026 | 13.14 | 13.22 | 12.52 | 12.52 | 356 | 458 912 |
| 05.02.2026 | 12.42 | 12.42 | 12.40 | 12.40 | 189 | 234 672 |
| 04.02.2026 | 14.40 | 14.40 | 14.32 | 14.32 | 202 | 290 864 |
| 03.02.2026 | 15.66 | 15.82 | 15.66 | 15.82 | 300 | 472 200 |
| 02.02.2026 | 17.88 | 17.88 | 16.62 | 16.62 | 300 | 520 400 |
| 30.01.2026 | 20.90 | 20.90 | 19.12 | 19.12 | 1 488 | 3 031 464 |
| 29.01.2026 | 22.20 | 22.20 | 22.10 | 22.10 | 1 188 | 2 634 480 |
| 28.01.2026 | 23.70 | 23.70 | 21.40 | 21.40 | 347 | 754 540 |
| 27.01.2026 | 22.00 | 22.00 | 22.00 | 22.00 | 11 291 | 24 840 200 |
| 26.01.2026 | 20.35 | 21.45 | 20.20 | 20.55 | 1 428 | 2 970 065 |
| 23.01.2026 | 11.36 | 11.36 | 11.36 | 11.36 | 299 | 339 664 |
| 22.01.2026 | 10.04 | 10.04 | 9.76 | 9.76 | 384 | 384 388 |
| 20.01.2026 | 11.40 | 11.40 | 11.40 | 11.40 | 53 | 60 420 |
| 19.01.2026 | 11.82 | 11.82 | 11.82 | 11.82 | 100 | 118 200 |
| 14.01.2026 | 10.60 | 11.60 | 10.60 | 11.60 | 1 309 | 1 400 440 |
| 12.01.2026 | 12.68 | 12.68 | 12.68 | 12.68 | 129 | 163 572 |
| 09.01.2026 | 13.28 | 13.66 | 13.28 | 13.66 | 171 | 228 416 |
| 08.01.2026 | 16.10 | 16.10 | 16.10 | 16.10 | 118 | 189 980 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
