Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTSNVD68668
8.92-1.68(-15.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.07.2025 | 9.01 | 9.24 | 8.92 | 8.92 | 1 009 | 927 |
| 30.07.2025 | 11.30 | 11.30 | 10.66 | 10.66 | 342 | 375 |
| 29.07.2025 | 10.48 | 10.80 | 10.48 | 10.80 | 322 | 340 |
| 28.07.2025 | 11.94 | 11.94 | 11.94 | 11.94 | 65 | 78 |
| 25.07.2025 | 12.16 | 12.16 | 12.16 | 12.16 | 300 | 365 |
| 24.07.2025 | 12.72 | 12.74 | 12.42 | 12.54 | 1 280 | 1 612 |
| 22.07.2025 | 13.20 | 13.66 | 13.20 | 13.66 | 115 | 152 |
| 21.07.2025 | 12.76 | 12.76 | 12.76 | 12.76 | 100 | 128 |
| 17.07.2025 | 12.66 | 12.66 | 12.66 | 12.66 | 200 | 253 |
| 15.07.2025 | 13.22 | 13.78 | 13.22 | 13.78 | 120 | 160 |
| 14.07.2025 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | 158 |
| 11.07.2025 | 16.18 | 16.18 | 14.40 | 14.40 | 50 | 76 |
| 01.07.2025 | 18.06 | 18.06 | 18.06 | 18.06 | 15 | 27 |
| 06.06.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 21 | 53 |
| 04.06.2025 | 24.70 | 24.70 | 24.70 | 24.70 | 6 | 15 |
| 15.05.2025 | 27.60 | 27.60 | 27.60 | 27.60 | 15 | 41 |
| 08.04.2025 | 41.85 | 41.85 | 41.85 | 41.85 | 30 | 126 |
| 04.04.2025 | 42.20 | 42.20 | 42.20 | 42.20 | 2 | 8 |
| 27.03.2025 | 36.70 | 36.70 | 36.70 | 36.70 | 30 | 110 |
| 24.03.2025 | 33.75 | 33.75 | 33.75 | 33.75 | 40 | 135 |
| 21.03.2025 | 35.15 | 35.15 | 35.15 | 35.15 | 40 | 141 |
| 05.03.2025 | 34.30 | 34.30 | 34.30 | 34.30 | 20 | 69 |
| 26.02.2025 | 30.30 | 30.35 | 30.30 | 30.35 | 382 | 1 159 |
| 25.02.2025 | 31.30 | 31.30 | 31.30 | 31.30 | 382 | 1 196 |
| 03.02.2025 | 38.10 | 38.10 | 38.10 | 38.10 | 11 | 42 |
| 29.01.2025 | 30.75 | 31.60 | 30.75 | 31.60 | 11 | 34 |
| 15.01.2025 | 31.00 | 31.00 | 29.90 | 29.90 | 590 | 1 769 |
| 08.01.2025 | 26.40 | 26.90 | 26.30 | 26.90 | 351 | 934 |
| 07.01.2025 | 23.00 | 26.00 | 21.80 | 26.00 | 451 | 1 033 |
| 03.01.2025 | 27.90 | 27.90 | 27.90 | 27.90 | 429 | 1 197 |
| 27.12.2024 | 27.50 | 27.50 | 27.50 | 27.50 | 550 | 1 513 |
| 02.12.2024 | 27.90 | 27.90 | 27.00 | 27.00 | 65 | 177 |
| 29.11.2024 | 27.60 | 27.60 | 27.60 | 27.60 | 20 | 55 |
| 27.11.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 15 | 45 |
| 26.11.2024 | 28.60 | 28.60 | 28.60 | 28.60 | 15 | 43 |
| 25.11.2024 | 25.90 | 28.40 | 25.90 | 28.40 | 691 | 1 824 |
| 22.11.2024 | 24.75 | 25.90 | 24.75 | 25.90 | 250 | 625 |
| 21.11.2024 | 25.65 | 26.20 | 23.45 | 26.20 | 186 | 475 |
| 20.11.2024 | 24.00 | 25.30 | 23.85 | 25.30 | 320 | 791 |
| 19.11.2024 | 25.65 | 25.65 | 25.65 | 25.65 | 75 | 192 |
| 18.11.2024 | 25.90 | 27.75 | 25.90 | 27.75 | 130 | 352 |
| 14.11.2024 | 24.05 | 24.75 | 23.65 | 23.65 | 187 | 454 |
| 13.11.2024 | 24.15 | 24.15 | 24.15 | 24.15 | 20 | 48 |
| 12.11.2024 | 25.70 | 25.70 | 23.75 | 23.75 | 100 | 247 |
| 08.11.2024 | 22.55 | 23.85 | 22.45 | 23.85 | 130 | 297 |
| 07.11.2024 | 24.60 | 24.60 | 24.60 | 24.60 | 50 | 123 |
| 06.11.2024 | 26.40 | 26.40 | 25.35 | 25.35 | 459 | 1 167 |
| 04.11.2024 | 26.80 | 27.20 | 26.80 | 27.15 | 78 | 210 |
| 31.10.2024 | 28.90 | 28.95 | 28.80 | 28.95 | 125 | 361 |
| 25.10.2024 | 25.20 | 25.20 | 25.20 | 25.20 | 50 | 126 |
Biznesradar bez reklam? Sprawdź BR Plus
