Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ90449
26.80+3.05(+12.84%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.10.2026 | 25.70 | 26.80 | 25.70 | 26.80 | 345 | 9 029 |
| 14.10.2026 | 25.05 | 25.05 | 23.75 | 23.75 | 735 | 17 975 |
| 13.10.2026 | 25.55 | 26.30 | 25.30 | 25.30 | 210 | 5 401 |
| 12.10.2026 | 24.60 | 24.60 | 24.60 | 24.60 | 70 | 1 722 |
| 09.10.2026 | 25.30 | 25.30 | 25.30 | 25.30 | 70 | 1 771 |
| 06.10.2026 | 25.75 | 25.75 | 25.65 | 25.65 | 200 | 5 140 |
| 05.10.2026 | 27.30 | 27.30 | 26.85 | 26.85 | 200 | 5 415 |
| 02.10.2026 | 26.80 | 28.80 | 26.80 | 28.80 | 300 | 841 500 |
| 01.10.2026 | 25.70 | 28.10 | 25.60 | 28.10 | 500 | 1 318 000 |
| 30.09.2026 | 29.45 | 29.70 | 29.45 | 29.70 | 120 | 355 900 |
| 29.09.2026 | 28.40 | 28.40 | 28.40 | 28.40 | 100 | 284 000 |
| 28.09.2026 | 29.55 | 29.55 | 29.55 | 29.55 | 100 | 295 500 |
| 25.09.2026 | 26.60 | 28.25 | 26.60 | 28.25 | 1 464 | 3 996 520 |
| 24.09.2026 | 25.45 | 25.45 | 24.65 | 24.65 | 284 | 711 660 |
| 23.09.2026 | 27.25 | 27.25 | 26.55 | 26.55 | 380 | 1 024 900 |
| 22.09.2026 | 27.30 | 29.05 | 27.30 | 29.05 | 140 | 394 450 |
| 21.09.2026 | 28.85 | 28.85 | 28.85 | 28.85 | 70 | 201 950 |
| 18.09.2026 | 28.40 | 28.40 | 27.40 | 27.40 | 248 | 691 970 |
| 14.09.2026 | 35.20 | 35.20 | 35.20 | 35.20 | 113 | 397 760 |
| 11.09.2026 | 36.90 | 36.90 | 36.90 | 36.90 | 13 | 47 970 |
| 10.09.2026 | 38.45 | 38.45 | 36.15 | 36.95 | 476 | 1 796 780 |
| 09.09.2026 | 39.30 | 39.30 | 38.50 | 38.50 | 522 | 2 022 500 |
| 08.09.2026 | 36.80 | 36.80 | 36.80 | 36.80 | 44 | 161 920 |
| 07.09.2026 | 34.05 | 36.15 | 34.05 | 36.00 | 444 | 1 562 400 |
| 04.09.2026 | 31.50 | 34.00 | 31.50 | 34.00 | 470 | 1 508 200 |
| 03.09.2026 | 31.25 | 34.05 | 31.25 | 34.05 | 800 | 2 554 000 |
| 02.09.2026 | 23.70 | 25.05 | 23.70 | 25.05 | 200 | 487 500 |
| 01.09.2026 | 22.40 | 22.40 | 22.40 | 22.40 | 100 | 224 000 |
| 31.08.2026 | 23.60 | 23.60 | 23.60 | 23.60 | 150 | 354 000 |
| 28.08.2026 | 23.65 | 23.65 | 23.25 | 23.25 | 200 | 469 000 |
| 27.08.2026 | 24.25 | 24.25 | 24.25 | 24.25 | 100 | 242 500 |
| 26.08.2026 | 25.25 | 25.30 | 24.40 | 24.40 | 360 | 892 250 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
