Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLEUD79574
32.70+0.80(+2.51%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.01.2026 | 32.70 | 32.70 | 32.70 | 32.70 | 83 | 271 410 |
| 21.01.2026 | 24.30 | 24.30 | 24.30 | 24.30 | 83 | 201 690 |
| 17.10.2025 | 30.20 | 30.20 | 30.20 | 30.20 | 40 | 120 800 |
| 14.10.2025 | 25.25 | 25.25 | 25.20 | 25.20 | 140 | 353 150 |
| 25.09.2025 | 31.70 | 31.70 | 31.70 | 31.70 | 48 | 152 160 |
| 24.09.2025 | 33.35 | 33.35 | 33.35 | 33.35 | 48 | 160 080 |
| 09.07.2025 | 36.70 | 36.70 | 36.70 | 36.70 | 100 | 367 000 |
| 30.06.2025 | 38.20 | 38.20 | 38.20 | 38.20 | 120 | 458 400 |
| 27.06.2025 | 38.00 | 38.00 | 38.00 | 38.00 | 200 | 760 000 |
| 24.06.2025 | 33.90 | 34.80 | 33.90 | 34.80 | 2 020 | 6 849 600 |
| 23.06.2025 | 29.60 | 30.00 | 29.60 | 30.00 | 201 | 595 000 |
| 18.06.2025 | 31.80 | 31.80 | 31.10 | 31.10 | 2 050 | 6 389 000 |
| 17.06.2025 | 33.50 | 33.50 | 33.50 | 33.50 | 70 | 234 500 |
| 16.06.2025 | 34.00 | 34.10 | 34.00 | 34.10 | 44 | 149 800 |
| 13.06.2025 | 33.50 | 33.50 | 31.45 | 31.45 | 24 | 79 580 |
| 12.06.2025 | 31.85 | 34.80 | 31.80 | 34.80 | 3 016 | 9 607 380 |
| 11.06.2025 | 29.45 | 30.65 | 29.45 | 30.60 | 1 500 | 4 476 500 |
| 10.06.2025 | 27.40 | 29.45 | 27.40 | 29.45 | 1 050 | 3 082 000 |
| 09.06.2025 | 29.00 | 29.00 | 27.95 | 28.00 | 2 150 | 6 022 500 |
| 06.06.2025 | 29.50 | 29.50 | 27.70 | 28.95 | 9 388 | 26 944 440 |
| 05.06.2025 | 30.70 | 31.45 | 30.70 | 31.40 | 5 031 | 15 527 420 |
| 04.06.2025 | 28.25 | 28.25 | 28.25 | 28.25 | 1 000 | 2 825 000 |
| 03.06.2025 | 29.40 | 29.40 | 28.05 | 28.05 | 4 204 | 11 824 640 |
| 02.06.2025 | 28.80 | 29.70 | 28.80 | 29.70 | 2 377 | 6 861 080 |
| 30.05.2025 | 26.80 | 26.80 | 26.00 | 26.00 | 2 078 | 5 409 040 |
| 29.05.2025 | 24.50 | 27.00 | 24.25 | 27.00 | 386 | 966 945 |
| 28.05.2025 | 26.20 | 26.20 | 26.05 | 26.05 | 3 507 | 9 135 840 |
| 27.05.2025 | 27.75 | 27.80 | 26.80 | 26.80 | 6 862 | 18 479 480 |
| 26.05.2025 | 28.70 | 28.70 | 28.70 | 28.70 | 3 000 | 8 610 000 |
| 23.05.2025 | 25.95 | 27.05 | 25.95 | 27.05 | 5 000 | 13 085 000 |
| 21.05.2025 | 26.60 | 27.15 | 26.60 | 27.15 | 344 | 917 460 |
| 20.05.2025 | 24.60 | 24.60 | 23.25 | 24.40 | 168 | 405 220 |
| 19.05.2025 | 25.35 | 25.35 | 24.60 | 24.60 | 422 | 1 046 830 |
| 14.05.2025 | 22.45 | 22.45 | 22.45 | 22.45 | 20 | 44 900 |
| 13.05.2025 | 20.00 | 20.70 | 20.00 | 20.30 | 12 070 | 24 253 500 |
| 12.05.2025 | 22.05 | 22.05 | 18.54 | 18.60 | 12 536 | 24 430 912 |
| 09.05.2025 | 24.65 | 25.10 | 24.60 | 25.10 | 357 | 883 850 |
| 08.05.2025 | 26.05 | 27.00 | 25.85 | 26.50 | 8 377 | 22 222 180 |
| 06.05.2025 | 28.30 | 29.00 | 27.70 | 29.00 | 6 500 | 18 340 000 |
| 02.05.2025 | 29.05 | 29.75 | 28.00 | 29.75 | 132 | 381 920 |
| 30.04.2025 | 30.00 | 30.20 | 29.30 | 29.30 | 700 | 2 092 250 |
| 25.04.2025 | 29.60 | 29.85 | 28.85 | 29.75 | 1 550 | 4 569 500 |
| 24.04.2025 | 30.30 | 30.30 | 30.30 | 30.30 | 200 | 606 000 |
| 23.04.2025 | 32.30 | 32.30 | 29.60 | 29.60 | 375 | 1 138 000 |
| 22.04.2025 | 34.75 | 34.85 | 33.70 | 34.40 | 825 | 2 851 750 |
Biznesradar bez reklam? Sprawdź BR Plus
