Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ67496
39.15+6.70(+20.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.04.2025 | 39.15 | 39.15 | 39.15 | 39.15 | 25 | 97 875 |
| 04.04.2025 | 36.45 | 38.00 | 35.20 | 38.00 | 323 | 1 175 015 |
| 03.04.2025 | 33.15 | 37.40 | 32.70 | 37.40 | 1 262 | 4 315 135 |
| 01.04.2025 | 27.60 | 27.60 | 27.60 | 27.60 | 100 | 276 000 |
| 31.03.2025 | 28.90 | 28.95 | 28.80 | 28.80 | 250 | 721 700 |
| 28.03.2025 | 24.50 | 25.75 | 23.75 | 25.35 | 798 | 1 958 000 |
| 27.03.2025 | 23.65 | 24.00 | 23.20 | 24.00 | 230 | 544 250 |
| 26.03.2025 | 25.45 | 25.45 | 24.15 | 24.15 | 350 | 865 750 |
| 25.03.2025 | 26.35 | 27.10 | 26.35 | 27.10 | 200 | 534 500 |
| 24.03.2025 | 26.95 | 26.95 | 24.40 | 24.40 | 717 | 1 861 980 |
| 21.03.2025 | 27.95 | 29.70 | 27.95 | 29.70 | 200 | 576 500 |
| 20.03.2025 | 30.30 | 30.30 | 30.20 | 30.20 | 783 | 2 365 660 |
| 19.03.2025 | 26.85 | 26.85 | 26.00 | 26.00 | 783 | 2 044 300 |
| 18.03.2025 | 26.65 | 27.60 | 26.65 | 27.60 | 400 | 1 083 500 |
| 17.03.2025 | 29.80 | 29.80 | 29.70 | 29.70 | 328 | 975 200 |
| 14.03.2025 | 30.55 | 31.25 | 29.90 | 31.25 | 620 | 1 873 800 |
| 13.03.2025 | 32.10 | 32.40 | 32.10 | 32.40 | 493 | 1 596 030 |
| 12.03.2025 | 31.60 | 31.60 | 31.60 | 31.60 | 450 | 1 422 000 |
| 11.03.2025 | 35.20 | 35.20 | 32.95 | 34.10 | 226 | 768 790 |
| 10.03.2025 | 36.00 | 36.00 | 36.00 | 36.00 | 271 | 975 600 |
| 07.03.2025 | 33.70 | 35.30 | 33.70 | 33.85 | 139 | 476 220 |
| 06.03.2025 | 32.70 | 35.00 | 32.45 | 35.00 | 470 | 1 566 490 |
| 05.03.2025 | 29.70 | 30.30 | 28.95 | 30.30 | 284 | 845 180 |
| 04.03.2025 | 31.20 | 33.40 | 31.20 | 32.70 | 676 | 2 190 070 |
| 03.03.2025 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | 252 500 |
| 28.02.2025 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | 275 000 |
| 27.02.2025 | 31.20 | 31.20 | 29.00 | 29.20 | 603 | 1 791 690 |
| 26.02.2025 | 30.40 | 30.40 | 29.80 | 29.80 | 617 | 1 849 115 |
| 20.02.2025 | 29.40 | 29.50 | 29.40 | 29.50 | 73 | 215 290 |
| 19.02.2025 | 25.90 | 25.90 | 25.90 | 25.90 | 2 000 | 5 180 000 |
| 18.02.2025 | 24.50 | 24.50 | 24.50 | 24.50 | 250 | 612 500 |
| 17.02.2025 | 25.90 | 25.90 | 25.90 | 25.90 | 506 | 1 310 540 |
| 14.02.2025 | 22.50 | 24.20 | 22.40 | 24.20 | 472 | 1 088 620 |
| 13.02.2025 | 18.48 | 21.65 | 18.48 | 21.65 | 2 141 | 4 357 750 |
| 12.02.2025 | 20.30 | 20.90 | 17.98 | 18.52 | 981 | 1 886 066 |
| 11.02.2025 | 24.90 | 24.90 | 23.60 | 23.60 | 261 | 634 150 |
| 10.02.2025 | 25.00 | 25.00 | 24.90 | 24.90 | 320 | 797 800 |
| 06.02.2025 | 24.70 | 24.80 | 24.70 | 24.80 | 140 | 346 600 |
| 05.02.2025 | 22.20 | 24.20 | 22.20 | 24.20 | 2 966 | 6 814 950 |
| 04.02.2025 | 17.12 | 18.62 | 16.80 | 18.60 | 2 849 | 4 904 220 |
| 03.02.2025 | 16.50 | 20.25 | 16.50 | 20.25 | 4 475 | 8 479 400 |
| 31.01.2025 | 18.78 | 19.20 | 18.50 | 18.92 | 939 | 1 777 050 |
| 30.01.2025 | 21.00 | 21.05 | 21.00 | 21.05 | 1 819 | 3 820 900 |
| 29.01.2025 | 17.32 | 18.20 | 17.32 | 18.20 | 3 011 | 5 467 052 |
| 28.01.2025 | 16.54 | 16.54 | 16.54 | 16.54 | 11 | 18 194 |
| 27.01.2025 | 16.74 | 21.10 | 16.74 | 19.98 | 1 362 | 2 708 628 |
| 24.01.2025 | 17.98 | 18.24 | 14.84 | 16.36 | 3 931 | 6 735 310 |
| 23.01.2025 | 14.54 | 15.48 | 14.54 | 15.26 | 10 480 | 15 637 292 |
| 22.01.2025 | 16.18 | 17.36 | 15.24 | 15.24 | 4 645 | 7 322 560 |
| 21.01.2025 | 17.14 | 17.80 | 16.44 | 17.36 | 3 502 | 6 137 244 |
Biznesradar bez reklam? Sprawdź BR Plus
