Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD92049
23.15+1.70(+7.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 23.15 | 23.15 | 23.15 | 23.15 | 100 | 231 500 |
| 29.05.2026 | 17.78 | 17.78 | 17.78 | 17.78 | 100 | 177 800 |
| 27.05.2026 | 18.52 | 18.52 | 18.52 | 18.52 | 300 | 555 600 |
| 19.05.2026 | 19.42 | 20.10 | 19.42 | 20.10 | 65 | 127 930 |
| 13.05.2026 | 17.64 | 17.64 | 17.64 | 17.64 | 54 | 95 256 |
| 12.05.2026 | 16.56 | 16.84 | 16.56 | 16.84 | 361 | 607 896 |
| 08.05.2026 | 15.00 | 15.00 | 15.00 | 15.00 | 360 | 540 000 |
| 07.05.2026 | 15.36 | 15.36 | 15.36 | 15.36 | 100 | 153 600 |
| 06.05.2026 | 15.70 | 15.70 | 15.60 | 15.60 | 75 | 117 440 |
| 05.05.2026 | 19.48 | 19.48 | 19.48 | 19.48 | 200 | 389 600 |
| 04.05.2026 | 18.38 | 18.42 | 18.38 | 18.42 | 200 | 368 280 |
| 30.04.2026 | 20.45 | 20.45 | 20.45 | 20.45 | 800 | 1 636 000 |
| 28.04.2026 | 19.12 | 19.12 | 19.12 | 19.12 | 20 | 38 240 |
| 27.04.2026 | 17.06 | 17.62 | 16.92 | 17.62 | 1 202 | 2 063 364 |
| 24.04.2026 | 18.62 | 18.72 | 17.90 | 17.90 | 1 280 | 2 357 942 |
| 22.04.2026 | 17.80 | 17.80 | 17.80 | 17.80 | 560 | 996 800 |
| 21.04.2026 | 15.86 | 16.08 | 15.86 | 16.08 | 130 | 208 380 |
| 20.04.2026 | 15.78 | 15.78 | 14.78 | 14.78 | 291 | 453 898 |
| 17.04.2026 | 13.04 | 13.04 | 13.04 | 13.04 | 53 | 69 112 |
| 14.04.2026 | 16.02 | 16.02 | 15.62 | 15.62 | 138 | 219 556 |
| 13.04.2026 | 19.44 | 19.50 | 18.72 | 18.72 | 239 | 462 016 |
| 10.04.2026 | 19.96 | 19.96 | 17.88 | 17.88 | 134 | 250 914 |
| 08.04.2026 | 20.50 | 20.50 | 20.50 | 20.50 | 4 | 8 200 |
| 26.03.2026 | 27.40 | 27.75 | 27.40 | 27.75 | 230 | 632 150 |
| 25.03.2026 | 25.05 | 25.30 | 24.50 | 25.30 | 120 | 302 550 |
| 23.03.2026 | 26.90 | 26.90 | 23.60 | 23.60 | 488 | 1 250 680 |
| 20.03.2026 | 26.20 | 26.20 | 26.20 | 26.20 | 10 | 26 200 |
| 18.03.2026 | 26.50 | 28.00 | 26.45 | 28.00 | 308 | 844 085 |
| 16.03.2026 | 28.40 | 28.40 | 28.00 | 28.00 | 393 | 1 108 090 |
| 13.03.2026 | 30.00 | 30.00 | 30.00 | 30.00 | 2 000 | 6 000 000 |
| 11.03.2026 | 24.55 | 24.55 | 24.55 | 24.55 | 9 | 22 095 |
| 09.03.2026 | 28.15 | 28.15 | 28.15 | 28.15 | 200 | 563 000 |
| 06.03.2026 | 26.65 | 26.95 | 26.50 | 26.70 | 449 | 1 195 020 |
| 05.03.2026 | 26.70 | 26.80 | 25.25 | 25.70 | 937 | 2 420 750 |
| 04.03.2026 | 26.45 | 27.15 | 23.55 | 24.70 | 844 | 2 069 820 |
| 03.03.2026 | 22.85 | 31.00 | 22.85 | 28.95 | 4 151 | 11 301 875 |
| 02.03.2026 | 18.78 | 20.30 | 17.68 | 19.96 | 2 564 | 5 070 280 |
| 27.02.2026 | 16.02 | 16.02 | 15.28 | 15.28 | 135 | 213 680 |
| 24.02.2026 | 16.12 | 16.12 | 16.12 | 16.12 | 5 | 8 060 |
| 23.02.2026 | 15.10 | 15.10 | 15.10 | 15.10 | 2 000 | 3 020 000 |
| 20.02.2026 | 17.00 | 17.00 | 16.10 | 16.10 | 254 | 422 194 |
| 19.02.2026 | 15.80 | 16.28 | 15.80 | 16.28 | 30 | 48 120 |
| 18.02.2026 | 14.40 | 14.50 | 14.02 | 14.50 | 369 | 527 810 |
| 17.02.2026 | 14.50 | 14.50 | 14.50 | 14.50 | 45 | 65 250 |
| 16.02.2026 | 13.34 | 13.34 | 13.34 | 13.34 | 244 | 325 496 |
| 12.02.2026 | 13.30 | 13.30 | 12.52 | 12.52 | 85 | 109 930 |
| 11.02.2026 | 12.30 | 13.90 | 12.30 | 13.90 | 238 | 314 798 |
| 10.02.2026 | 11.84 | 12.16 | 11.84 | 12.16 | 423 | 502 396 |
| 09.02.2026 | 12.00 | 12.00 | 11.98 | 11.98 | 399 | 478 408 |
Biznesradar bez reklam? Sprawdź BR Plus
