Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ90449
25.30+0.55(+2.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | 243 000 |
| 19.08.2026 | 25.70 | 27.55 | 25.70 | 27.20 | 560 | 1 477 900 |
| 14.08.2026 | 25.90 | 25.90 | 25.90 | 25.90 | 200 | 518 000 |
| 12.08.2026 | 25.50 | 25.50 | 25.50 | 25.50 | 115 | 293 250 |
| 10.08.2026 | 26.65 | 26.65 | 26.65 | 26.65 | 85 | 226 525 |
| 07.08.2026 | 28.50 | 28.50 | 28.50 | 28.50 | 100 | 285 000 |
| 06.08.2026 | 29.85 | 29.85 | 28.90 | 28.90 | 300 | 886 000 |
| 03.08.2026 | 32.90 | 32.90 | 32.90 | 32.90 | 500 | 1 645 000 |
| 31.07.2026 | 23.95 | 28.20 | 23.75 | 25.90 | 3 202 | 7 892 380 |
| 30.07.2026 | 19.00 | 27.00 | 18.00 | 27.00 | 2 378 | 5 628 700 |
| 28.07.2026 | 15.80 | 15.96 | 15.80 | 15.96 | 3 740 | 5 961 040 |
| 24.07.2026 | 16.24 | 16.34 | 16.24 | 16.30 | 280 | 456 480 |
| 23.07.2026 | 17.52 | 17.52 | 17.40 | 17.50 | 3 840 | 6 720 000 |
| 22.07.2026 | 18.56 | 18.62 | 18.56 | 18.62 | 325 | 604 850 |
| 21.07.2026 | 18.90 | 18.90 | 18.70 | 18.70 | 158 | 297 060 |
| 20.07.2026 | 19.98 | 19.98 | 19.98 | 19.98 | 100 | 199 800 |
| 16.07.2026 | 20.35 | 20.35 | 20.35 | 20.35 | 175 | 356 125 |
| 15.07.2026 | 20.65 | 20.65 | 20.65 | 20.65 | 300 | 619 500 |
| 14.07.2026 | 20.60 | 20.95 | 20.60 | 20.95 | 330 | 690 300 |
| 10.07.2026 | 22.65 | 22.65 | 22.35 | 22.35 | 110 | 248 850 |
| 08.07.2026 | 20.35 | 20.35 | 20.35 | 20.35 | 100 | 203 500 |
| 07.07.2026 | 21.75 | 22.05 | 21.75 | 21.85 | 215 | 470 875 |
| 06.07.2026 | 21.15 | 21.35 | 20.85 | 20.85 | 227 | 479 855 |
| 03.07.2026 | 24.90 | 24.90 | 23.80 | 23.85 | 882 | 2 187 530 |
| 02.07.2026 | 22.85 | 24.60 | 22.85 | 24.60 | 351 | 846 235 |
| 01.07.2026 | 21.15 | 21.15 | 21.15 | 21.15 | 90 | 190 350 |
| 30.06.2026 | 21.45 | 21.45 | 21.25 | 21.30 | 179 | 382 850 |
| 29.06.2026 | 22.80 | 22.80 | 22.50 | 22.50 | 105 | 239 000 |
| 26.06.2026 | 23.60 | 23.60 | 23.60 | 23.60 | 87 | 205 320 |
| 25.06.2026 | 22.95 | 23.20 | 22.95 | 23.20 | 1 620 | 3 755 900 |
| 24.06.2026 | 23.45 | 23.45 | 23.45 | 23.45 | 1 000 | 2 345 000 |
| 23.06.2026 | 23.90 | 24.25 | 23.90 | 24.25 | 1 050 | 2 511 250 |
| 22.06.2026 | 23.30 | 23.50 | 23.25 | 23.50 | 274 | 640 370 |
| 19.06.2026 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | 245 500 |
| 18.06.2026 | 26.05 | 26.05 | 25.60 | 25.60 | 470 | 1 221 400 |
| 17.06.2026 | 26.90 | 26.90 | 26.90 | 26.90 | 100 | 269 000 |
| 16.06.2026 | 26.75 | 26.75 | 26.40 | 26.40 | 350 | 929 800 |
| 15.06.2026 | 27.25 | 27.25 | 27.25 | 27.25 | 135 | 367 875 |
| 12.06.2026 | 27.65 | 27.65 | 27.20 | 27.20 | 270 | 743 400 |
| 11.06.2026 | 26.75 | 26.75 | 26.75 | 26.75 | 80 | 214 000 |
| 10.06.2026 | 27.00 | 27.00 | 27.00 | 27.00 | 470 | 1 269 000 |
| 09.06.2026 | 27.45 | 27.45 | 27.45 | 27.45 | 200 | 549 000 |
| 08.06.2026 | 27.75 | 27.75 | 27.75 | 27.75 | 257 | 713 175 |
| 05.06.2026 | 27.80 | 27.80 | 27.80 | 27.80 | 57 | 158 460 |
| 02.06.2026 | 28.90 | 28.90 | 28.60 | 28.60 | 120 | 346 200 |
| 01.06.2026 | 29.20 | 29.20 | 29.20 | 29.20 | 200 | 584 000 |
| 29.05.2026 | 30.45 | 30.45 | 30.45 | 30.45 | 200 | 609 000 |
| 28.05.2026 | 30.05 | 30.05 | 30.05 | 30.05 | 120 | 360 600 |
| 21.05.2026 | 31.20 | 31.35 | 31.20 | 31.35 | 213 | 666 255 |
| 20.05.2026 | 32.00 | 32.00 | 32.00 | 32.00 | 60 | 192 000 |
Biznesradar bez reklam? Sprawdź BR Plus
