Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD93146
29.30+0.80(+2.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.07.2026 | 29.30 | 29.30 | 29.30 | 29.30 | 50 | 146 500 |
| 22.07.2026 | 28.45 | 28.45 | 28.45 | 28.45 | 50 | 142 250 |
| 17.07.2026 | 28.55 | 28.55 | 28.55 | 28.55 | 350 | 999 250 |
| 03.07.2026 | 24.60 | 24.60 | 24.60 | 24.60 | 50 | 123 000 |
| 01.07.2026 | 26.90 | 27.45 | 26.90 | 27.45 | 100 | 271 750 |
| 30.06.2026 | 27.20 | 27.20 | 27.00 | 27.00 | 150 | 407 000 |
| 26.06.2026 | 25.65 | 25.65 | 25.65 | 25.65 | 50 | 128 250 |
| 25.06.2026 | 27.80 | 27.80 | 26.95 | 26.95 | 1 938 | 5 248 540 |
| 24.06.2026 | 27.60 | 28.30 | 27.60 | 28.30 | 400 | 1 116 000 |
| 22.06.2026 | 24.10 | 24.10 | 24.10 | 24.10 | 100 | 241 000 |
| 18.06.2026 | 19.48 | 20.30 | 19.48 | 20.30 | 2 050 | 3 997 500 |
| 15.06.2026 | 16.00 | 16.00 | 16.00 | 16.00 | 2 000 | 3 200 000 |
| 12.06.2026 | 18.04 | 18.04 | 17.52 | 17.52 | 588 | 1 055 552 |
| 11.06.2026 | 19.62 | 20.20 | 19.58 | 20.20 | 1 450 | 2 905 500 |
| 10.06.2026 | 18.34 | 18.44 | 17.76 | 18.00 | 1 285 | 2 309 560 |
| 09.06.2026 | 17.20 | 17.20 | 17.00 | 17.00 | 100 | 171 000 |
| 08.06.2026 | 19.80 | 20.00 | 19.74 | 20.00 | 1 280 | 2 553 920 |
| 05.06.2026 | 14.72 | 18.16 | 14.72 | 18.14 | 3 715 | 6 605 670 |
| 03.06.2026 | 16.00 | 16.00 | 16.00 | 16.00 | 3 000 | 4 800 000 |
| 02.06.2026 | 14.76 | 14.76 | 14.60 | 14.60 | 200 | 293 200 |
| 01.06.2026 | 14.54 | 16.42 | 14.54 | 16.16 | 3 100 | 4 524 900 |
| 29.05.2026 | 15.06 | 15.14 | 14.10 | 14.10 | 300 | 443 000 |
| 27.05.2026 | 15.06 | 15.06 | 15.06 | 15.06 | 500 | 753 000 |
| 26.05.2026 | 15.28 | 15.28 | 15.28 | 15.28 | 97 | 148 216 |
| 22.05.2026 | 17.10 | 17.10 | 17.00 | 17.00 | 200 | 341 000 |
| 21.05.2026 | 17.24 | 18.12 | 17.24 | 18.12 | 210 | 371 720 |
| 20.05.2026 | 18.02 | 18.70 | 18.02 | 18.34 | 5 170 | 9 479 740 |
| 19.05.2026 | 16.42 | 18.08 | 16.42 | 18.08 | 291 | 511 022 |
| 15.05.2026 | 16.90 | 17.42 | 16.24 | 16.50 | 2 599 | 4 391 972 |
| 13.05.2026 | 15.00 | 15.00 | 15.00 | 15.00 | 31 | 46 500 |
| 12.05.2026 | 13.60 | 14.08 | 13.60 | 14.08 | 319 | 435 328 |
| 11.05.2026 | 11.68 | 12.08 | 11.68 | 12.08 | 340 | 403 920 |
| 08.05.2026 | 11.58 | 11.58 | 10.98 | 11.48 | 400 | 450 180 |
| 07.05.2026 | 11.50 | 11.52 | 11.00 | 11.28 | 1 607 | 1 792 900 |
| 06.05.2026 | 12.90 | 12.90 | 10.30 | 12.00 | 3 192 | 3 428 880 |
| 05.05.2026 | 15.84 | 15.84 | 15.84 | 15.84 | 300 | 475 200 |
| 30.04.2026 | 16.40 | 16.40 | 16.40 | 16.40 | 30 | 49 200 |
| 29.04.2026 | 15.14 | 16.20 | 15.14 | 16.20 | 338 | 542 260 |
| 28.04.2026 | 15.68 | 15.68 | 15.06 | 15.06 | 110 | 168 760 |
| 27.04.2026 | 13.66 | 13.80 | 13.66 | 13.80 | 100 | 137 440 |
| 24.04.2026 | 15.50 | 15.50 | 14.50 | 14.50 | 1 016 | 1 554 544 |
| 23.04.2026 | 15.64 | 16.28 | 15.64 | 16.28 | 861 | 1 353 004 |
| 22.04.2026 | 13.80 | 14.22 | 13.80 | 14.22 | 2 427 | 3 407 994 |
| 21.04.2026 | 12.36 | 12.60 | 12.36 | 12.60 | 100 | 124 800 |
| 20.04.2026 | 12.40 | 12.40 | 11.82 | 12.04 | 590 | 706 080 |
| 17.04.2026 | 11.94 | 11.94 | 9.91 | 9.91 | 2 584 | 2 754 417 |
| 16.04.2026 | 11.58 | 12.82 | 11.58 | 12.82 | 140 | 172 040 |
| 15.04.2026 | 12.68 | 12.68 | 11.82 | 11.82 | 210 | 261 120 |
| 14.04.2026 | 12.96 | 12.96 | 12.20 | 12.20 | 263 | 331 018 |
| 10.04.2026 | 16.84 | 16.84 | 14.64 | 14.78 | 40 180 | 61 736 320 |
Biznesradar bez reklam? Sprawdź BR Plus
