Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD70060
18.68+0.10(+0.54%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.04.2026 | 18.90 | 19.94 | 18.68 | 18.68 | 28 100 | 53 729 000 |
| 14.04.2026 | 19.44 | 19.44 | 19.44 | 19.44 | 50 | 97 200 |
| 10.04.2026 | 22.70 | 22.70 | 22.45 | 22.45 | 372 | 835 190 |
| 09.04.2026 | 23.75 | 23.75 | 23.75 | 23.75 | 370 | 878 750 |
| 08.04.2026 | 24.70 | 24.70 | 24.70 | 24.70 | 80 | 197 600 |
| 02.04.2026 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | 315 000 |
| 26.03.2026 | 30.25 | 30.75 | 30.25 | 30.75 | 316 | 959 425 |
| 23.03.2026 | 33.00 | 33.00 | 28.75 | 28.75 | 275 | 817 100 |
| 19.03.2026 | 34.25 | 34.25 | 34.00 | 34.00 | 80 | 272 750 |
| 18.03.2026 | 29.85 | 29.85 | 29.85 | 29.85 | 150 | 447 750 |
| 17.03.2026 | 32.20 | 32.20 | 32.20 | 32.20 | 150 | 483 000 |
| 16.03.2026 | 34.25 | 34.25 | 32.00 | 32.00 | 634 | 2 084 675 |
| 13.03.2026 | 34.20 | 34.20 | 33.50 | 33.50 | 540 | 1 839 300 |
| 12.03.2026 | 31.40 | 31.40 | 31.40 | 31.40 | 65 | 204 100 |
| 09.03.2026 | 33.70 | 34.25 | 29.80 | 29.80 | 902 | 2 960 270 |
| 06.03.2026 | 31.00 | 31.00 | 30.00 | 30.00 | 498 | 1 532 810 |
| 05.03.2026 | 30.40 | 30.40 | 30.40 | 30.40 | 2 | 6 080 |
| 04.03.2026 | 29.15 | 29.15 | 27.15 | 27.15 | 1 460 | 4 116 700 |
| 03.03.2026 | 29.45 | 34.15 | 29.45 | 32.40 | 2 534 | 8 186 065 |
| 02.03.2026 | 22.45 | 23.05 | 21.60 | 23.05 | 690 | 1 559 425 |
| 19.02.2026 | 19.14 | 19.14 | 19.14 | 19.14 | 250 | 478 500 |
| 17.02.2026 | 18.04 | 18.04 | 18.04 | 18.04 | 70 | 126 280 |
| 13.02.2026 | 16.68 | 16.68 | 16.68 | 16.68 | 75 | 125 100 |
| 11.02.2026 | 15.78 | 17.32 | 15.46 | 17.32 | 1 260 | 1 976 300 |
| 10.02.2026 | 15.40 | 15.92 | 15.40 | 15.92 | 2 000 | 3 132 000 |
| 09.02.2026 | 16.80 | 17.16 | 15.54 | 15.54 | 3 050 | 4 899 800 |
| 06.02.2026 | 19.42 | 19.42 | 19.12 | 19.12 | 2 490 | 4 823 960 |
| 05.02.2026 | 18.92 | 20.20 | 18.92 | 20.20 | 4 050 | 7 983 400 |
| 04.02.2026 | 18.80 | 19.76 | 18.62 | 19.26 | 510 | 973 300 |
| 03.02.2026 | 20.20 | 20.20 | 20.20 | 20.20 | 50 | 101 000 |
| 02.02.2026 | 17.32 | 20.00 | 17.00 | 20.00 | 3 801 | 6 864 056 |
| 30.01.2026 | 15.18 | 16.02 | 15.06 | 15.94 | 10 698 | 16 380 212 |
| 29.01.2026 | 13.50 | 15.64 | 13.50 | 15.52 | 1 446 | 2 148 436 |
| 28.01.2026 | 14.46 | 14.46 | 14.46 | 14.46 | 50 | 72 300 |
| 27.01.2026 | 16.98 | 16.98 | 13.08 | 13.18 | 11 214 | 17 804 120 |
| 26.01.2026 | 17.60 | 17.72 | 16.78 | 16.78 | 1 140 | 1 975 070 |
| 23.01.2026 | 20.70 | 20.70 | 20.70 | 20.70 | 59 | 122 130 |
| 22.01.2026 | 22.50 | 22.50 | 20.50 | 20.50 | 275 | 588 100 |
| 16.01.2026 | 25.85 | 25.85 | 25.80 | 25.80 | 200 | 516 500 |
| 15.01.2026 | 25.65 | 25.65 | 25.65 | 25.65 | 123 | 315 495 |
| 07.01.2026 | 23.50 | 23.50 | 23.50 | 23.50 | 7 | 16 450 |
| 05.01.2026 | 24.60 | 24.60 | 24.60 | 24.60 | 50 | 123 000 |
| 29.12.2025 | 21.95 | 21.95 | 21.95 | 21.95 | 72 | 158 040 |
| 19.12.2025 | 22.85 | 22.85 | 22.10 | 22.50 | 230 | 517 850 |
| 18.12.2025 | 21.20 | 21.20 | 21.20 | 21.20 | 72 | 152 640 |
| 17.12.2025 | 23.60 | 23.65 | 21.90 | 21.90 | 1 822 | 4 284 955 |
| 16.12.2025 | 22.20 | 22.20 | 22.20 | 22.20 | 67 | 148 740 |
| 11.12.2025 | 25.40 | 25.40 | 23.85 | 23.85 | 278 | 693 720 |
| 04.12.2025 | 26.20 | 26.60 | 26.20 | 26.60 | 112 | 295 680 |
| 03.12.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 34 | 91 800 |
Biznesradar bez reklam? Sprawdź BR Plus
