Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD58248
117.60+1.00(+0.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.08.2026 | 117.60 | 117.60 | 117.60 | 117.60 | 10 | 117 600 |
| 19.08.2026 | 115.40 | 116.60 | 115.40 | 116.60 | 33 | 382 800 |
| 18.08.2026 | 113.80 | 113.80 | 113.80 | 113.80 | 11 | 125 180 |
| 17.08.2026 | 115.40 | 115.80 | 115.40 | 115.80 | 22 | 254 320 |
| 14.08.2026 | 114.80 | 114.80 | 114.80 | 114.80 | 11 | 126 280 |
| 07.08.2026 | 116.00 | 116.00 | 116.00 | 116.00 | 11 | 127 600 |
| 05.08.2026 | 115.00 | 115.00 | 115.00 | 115.00 | 11 | 126 500 |
| 04.08.2026 | 114.20 | 114.20 | 114.20 | 114.20 | 11 | 125 620 |
| 03.08.2026 | 114.00 | 114.00 | 114.00 | 114.00 | 11 | 125 400 |
| 30.07.2026 | 110.20 | 114.00 | 110.20 | 114.00 | 82 | 920 220 |
| 28.07.2026 | 107.00 | 107.00 | 107.00 | 107.00 | 12 | 128 400 |
| 27.07.2026 | 109.60 | 109.60 | 107.60 | 107.60 | 45 | 490 800 |
| 24.07.2026 | 108.40 | 108.40 | 108.40 | 108.40 | 12 | 130 080 |
| 23.07.2026 | 107.00 | 107.00 | 107.00 | 107.00 | 12 | 128 400 |
| 21.07.2026 | 108.20 | 108.20 | 108.20 | 108.20 | 12 | 129 840 |
| 17.07.2026 | 108.40 | 108.40 | 107.60 | 107.60 | 24 | 259 200 |
| 16.07.2026 | 111.00 | 111.00 | 111.00 | 111.00 | 12 | 133 200 |
| 15.07.2026 | 109.00 | 109.00 | 109.00 | 109.00 | 11 | 119 900 |
| 14.07.2026 | 107.20 | 110.80 | 107.20 | 110.80 | 59 | 642 760 |
| 13.07.2026 | 109.60 | 109.60 | 109.60 | 109.60 | 13 | 142 480 |
| 10.07.2026 | 109.60 | 109.60 | 108.00 | 108.00 | 38 | 412 840 |
| 09.07.2026 | 110.40 | 110.40 | 110.40 | 110.40 | 22 | 242 880 |
| 08.07.2026 | 111.60 | 111.60 | 110.80 | 110.80 | 22 | 244 640 |
| 06.07.2026 | 113.20 | 113.20 | 113.00 | 113.00 | 21 | 237 500 |
| 02.07.2026 | 114.00 | 115.00 | 114.00 | 115.00 | 22 | 251 900 |
| 30.06.2026 | 111.40 | 111.40 | 111.40 | 111.40 | 11 | 122 540 |
| 26.06.2026 | 113.00 | 113.60 | 113.00 | 113.60 | 22 | 249 260 |
| 24.06.2026 | 112.00 | 112.00 | 110.80 | 110.80 | 33 | 367 620 |
| 23.06.2026 | 114.40 | 114.40 | 113.00 | 113.00 | 33 | 375 100 |
| 22.06.2026 | 117.00 | 117.00 | 115.40 | 115.40 | 43 | 499 360 |
| 19.06.2026 | 117.00 | 117.00 | 116.80 | 116.80 | 22 | 257 180 |
| 18.06.2026 | 118.20 | 118.20 | 118.00 | 118.00 | 22 | 259 820 |
| 16.06.2026 | 122.80 | 122.80 | 122.80 | 122.80 | 10 | 122 800 |
| 19.05.2026 | 125.60 | 125.60 | 125.60 | 125.60 | 10 | 125 600 |
| 15.05.2026 | 125.80 | 125.80 | 125.80 | 125.80 | 10 | 125 800 |
| 04.05.2026 | 127.00 | 128.60 | 127.00 | 128.60 | 22 | 281 160 |
| 30.04.2026 | 126.80 | 128.40 | 126.80 | 128.40 | 22 | 280 720 |
| 05.02.2026 | 137.60 | 137.60 | 137.60 | 137.60 | 9 | 123 840 |
| 04.02.2026 | 138.40 | 138.40 | 138.40 | 138.40 | 9 | 124 560 |
| 17.10.2025 | 136.40 | 136.40 | 136.40 | 136.40 | 9 | 122 760 |
| 10.10.2025 | 132.80 | 132.80 | 132.80 | 132.80 | 9 | 119 520 |
| 16.09.2025 | 140.80 | 140.80 | 140.80 | 140.80 | 9 | 126 720 |
| 10.09.2025 | 138.20 | 138.20 | 138.20 | 138.20 | 9 | 124 380 |
| 01.08.2025 | 134.20 | 134.20 | 134.20 | 134.20 | 28 | 375 760 |
| 30.07.2025 | 131.60 | 131.60 | 131.60 | 131.60 | 9 | 118 440 |
| 29.07.2025 | 132.60 | 132.60 | 132.60 | 132.60 | 10 | 132 600 |
| 28.07.2025 | 137.80 | 137.80 | 137.80 | 137.80 | 9 | 124 020 |
| 20.05.2025 | 129.00 | 129.00 | 129.00 | 129.00 | 10 | 129 000 |
| 12.05.2025 | 125.80 | 125.80 | 125.80 | 125.80 | 10 | 125 800 |
| 02.05.2025 | 128.80 | 130.80 | 128.80 | 130.80 | 29 | 377 320 |
Biznesradar bez reklam? Sprawdź BR Plus
