Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD97535
32.50+0.70(+2.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.10.2026 | 32.50 | 32.50 | 32.50 | 32.50 | 100 | 3 250 |
| 02.10.2026 | 31.80 | 31.80 | 31.80 | 31.80 | 120 | 381 600 |
| 01.10.2026 | 30.15 | 31.60 | 30.15 | 31.60 | 301 | 921 165 |
| 30.09.2026 | 28.30 | 28.30 | 28.25 | 28.25 | 180 | 508 900 |
| 28.09.2026 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | 280 000 |
| 25.09.2026 | 28.00 | 28.00 | 26.60 | 26.60 | 105 | 287 000 |
| 23.09.2026 | 24.45 | 27.30 | 24.45 | 27.30 | 519 | 1 356 195 |
| 22.09.2026 | 23.30 | 23.30 | 23.30 | 23.30 | 45 | 104 850 |
| 21.09.2026 | 23.85 | 23.85 | 23.85 | 23.85 | 150 | 357 750 |
| 14.09.2026 | 21.00 | 21.00 | 21.00 | 21.00 | 6 | 12 600 |
| 04.09.2026 | 16.58 | 16.58 | 16.58 | 16.58 | 4 001 | 6 633 658 |
| 02.09.2026 | 18.90 | 18.90 | 18.90 | 18.90 | 1 | 1 890 |
| 27.08.2026 | 16.50 | 16.64 | 16.50 | 16.64 | 767 | 1 276 050 |
| 25.08.2026 | 13.22 | 13.34 | 13.22 | 13.34 | 4 500 | 5 965 000 |
| 24.08.2026 | 14.26 | 14.26 | 13.44 | 13.78 | 5 023 | 6 810 510 |
| 21.08.2026 | 13.96 | 14.38 | 13.96 | 14.38 | 5 999 | 8 397 590 |
| 20.08.2026 | 14.34 | 14.78 | 14.18 | 14.52 | 1 251 | 1 792 952 |
| 19.08.2026 | 18.28 | 18.28 | 18.28 | 18.28 | 500 | 914 000 |
| 18.08.2026 | 18.06 | 18.20 | 17.98 | 18.20 | 10 500 | 18 989 000 |
| 10.08.2026 | 17.50 | 17.50 | 17.50 | 17.50 | 1 319 | 2 308 250 |
| 07.08.2026 | 18.66 | 18.66 | 17.32 | 17.32 | 2 819 | 5 083 508 |
| 30.07.2026 | 21.80 | 21.80 | 21.80 | 21.80 | 288 | 627 840 |
| 23.07.2026 | 25.85 | 25.85 | 25.85 | 25.85 | 50 | 129 250 |
| 22.07.2026 | 24.95 | 24.95 | 24.95 | 24.95 | 50 | 124 750 |
| 17.07.2026 | 25.10 | 25.10 | 25.10 | 25.10 | 400 | 1 004 000 |
| 10.07.2026 | 26.85 | 26.85 | 26.75 | 26.75 | 288 | 771 400 |
| 08.07.2026 | 24.15 | 24.15 | 24.15 | 24.15 | 188 | 454 020 |
| 03.07.2026 | 20.65 | 21.10 | 20.65 | 21.10 | 70 | 146 800 |
| 02.07.2026 | 20.70 | 20.70 | 20.70 | 20.70 | 288 | 596 160 |
| 01.07.2026 | 24.20 | 24.20 | 23.50 | 24.00 | 388 | 934 460 |
| 30.06.2026 | 23.80 | 23.80 | 23.40 | 23.40 | 280 | 660 500 |
| 26.06.2026 | 22.15 | 22.45 | 22.15 | 22.45 | 1 050 | 2 356 350 |
| 25.06.2026 | 24.15 | 24.30 | 23.50 | 23.50 | 783 | 1 872 815 |
| 24.06.2026 | 23.90 | 25.60 | 23.90 | 25.60 | 100 | 248 600 |
| 23.06.2026 | 23.15 | 23.15 | 23.15 | 23.15 | 25 | 57 875 |
| 22.06.2026 | 19.34 | 21.10 | 19.34 | 20.75 | 2 944 | 6 115 940 |
| 19.06.2026 | 18.98 | 18.98 | 18.68 | 18.68 | 250 | 468 500 |
| 18.06.2026 | 16.20 | 18.92 | 16.20 | 18.00 | 1 538 | 2 788 860 |
| 16.06.2026 | 12.80 | 12.80 | 12.80 | 12.80 | 33 | 42 240 |
| 12.06.2026 | 14.94 | 14.94 | 14.00 | 14.00 | 1 197 | 1 773 758 |
| 11.06.2026 | 16.82 | 16.82 | 16.82 | 16.82 | 60 | 100 920 |
Biznesradar bez reklam? Sprawdź BR Plus
