Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD92049
40.20+9.20(+29.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.10.2026 | 40.20 | 40.20 | 40.20 | 40.20 | 25 | 1 005 |
| 18.09.2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30 | 93 000 |
| 15.09.2026 | 26.65 | 26.65 | 26.65 | 26.65 | 80 | 213 200 |
| 14.09.2026 | 27.50 | 27.50 | 27.50 | 27.50 | 30 | 82 500 |
| 08.09.2026 | 22.95 | 22.95 | 22.95 | 22.95 | 30 | 68 850 |
| 03.09.2026 | 24.10 | 24.10 | 24.10 | 24.10 | 50 | 120 500 |
| 05.08.2026 | 24.40 | 24.55 | 24.40 | 24.55 | 215 | 524 825 |
| 30.07.2026 | 27.80 | 28.30 | 27.80 | 28.30 | 150 | 422 000 |
| 29.07.2026 | 32.35 | 32.35 | 32.35 | 32.35 | 50 | 161 750 |
| 28.07.2026 | 33.05 | 33.05 | 33.05 | 33.05 | 50 | 165 250 |
| 27.07.2026 | 31.05 | 32.20 | 31.05 | 32.20 | 100 | 316 250 |
| 24.07.2026 | 32.65 | 32.65 | 32.65 | 32.65 | 50 | 163 250 |
| 23.07.2026 | 33.00 | 33.00 | 33.00 | 33.00 | 50 | 165 000 |
| 22.07.2026 | 32.60 | 32.60 | 32.60 | 32.60 | 25 | 81 500 |
| 21.07.2026 | 32.00 | 32.00 | 32.00 | 32.00 | 50 | 160 000 |
| 17.07.2026 | 32.85 | 32.85 | 32.85 | 32.85 | 50 | 164 250 |
| 16.07.2026 | 31.60 | 31.60 | 31.60 | 31.60 | 50 | 158 000 |
| 14.07.2026 | 33.90 | 34.05 | 31.80 | 31.80 | 250 | 827 250 |
| 13.07.2026 | 31.85 | 32.35 | 31.45 | 32.35 | 150 | 478 250 |
| 10.07.2026 | 33.00 | 33.50 | 33.00 | 33.30 | 400 | 1 328 000 |
| 09.07.2026 | 31.40 | 31.85 | 31.40 | 31.85 | 100 | 316 250 |
| 08.07.2026 | 30.15 | 31.30 | 30.15 | 31.30 | 400 | 1 234 500 |
| 06.07.2026 | 29.20 | 29.20 | 29.20 | 29.20 | 50 | 146 000 |
| 02.07.2026 | 29.65 | 29.65 | 29.65 | 29.65 | 300 | 889 500 |
| 01.07.2026 | 31.10 | 31.10 | 31.10 | 31.10 | 50 | 155 500 |
| 26.06.2026 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | 290 000 |
| 24.06.2026 | 31.85 | 32.15 | 31.85 | 31.90 | 1 160 | 3 714 900 |
| 22.06.2026 | 26.30 | 26.30 | 26.30 | 26.30 | 274 | 720 620 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
