Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ90449
20.35-0.55(-2.63%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2026 | 31.50 | 31.50 | 31.50 | 31.50 | 120 | 378 000 |
| 18.05.2026 | 32.25 | 32.25 | 32.25 | 32.25 | 80 | 258 000 |
| 15.05.2026 | 33.45 | 33.45 | 33.45 | 33.45 | 35 | 117 075 |
| 12.05.2026 | 35.70 | 35.70 | 35.55 | 35.55 | 106 | 377 655 |
| 11.05.2026 | 36.80 | 36.80 | 36.80 | 36.80 | 49 | 180 320 |
| 08.05.2026 | 38.20 | 38.40 | 38.20 | 38.40 | 500 | 1 912 000 |
| 06.05.2026 | 39.65 | 39.65 | 39.60 | 39.60 | 63 | 249 695 |
| 05.05.2026 | 36.80 | 36.80 | 36.00 | 36.00 | 72 | 262 560 |
| 30.04.2026 | 29.55 | 39.00 | 29.55 | 38.70 | 2 289 | 8 761 100 |
| 29.04.2026 | 30.45 | 30.45 | 30.45 | 30.45 | 200 | 609 000 |
| 23.04.2026 | 32.00 | 32.05 | 32.00 | 32.05 | 7 000 | 22 420 000 |
| 22.04.2026 | 32.80 | 32.80 | 32.75 | 32.75 | 450 | 1 474 250 |
| 21.04.2026 | 33.05 | 33.30 | 33.05 | 33.30 | 90 | 298 700 |
| 20.04.2026 | 33.90 | 33.90 | 33.40 | 33.40 | 300 | 1 011 000 |
| 17.04.2026 | 32.85 | 36.80 | 32.85 | 36.70 | 750 | 2 679 650 |
| 16.04.2026 | 33.75 | 33.75 | 33.75 | 33.75 | 30 | 101 250 |
Biznesradar bez reklam? Sprawdź BR Plus
