Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD76745
22.35+0.35(+1.59%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.08.2026 | 22.35 | 22.35 | 22.35 | 22.35 | 3 | 6 705 |
| 14.08.2026 | 19.02 | 19.84 | 19.02 | 19.84 | 125 | 239 800 |
| 12.08.2026 | 18.76 | 18.82 | 18.76 | 18.82 | 220 | 413 440 |
| 11.08.2026 | 18.60 | 18.60 | 18.60 | 18.60 | 120 | 223 200 |
| 05.08.2026 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | 184 800 |
| 04.08.2026 | 17.46 | 17.92 | 17.46 | 17.92 | 125 | 219 400 |
| 30.07.2026 | 16.14 | 16.50 | 16.14 | 16.50 | 408 | 672 084 |
| 23.07.2026 | 12.56 | 12.56 | 11.40 | 11.40 | 558 | 682 642 |
| 17.07.2026 | 13.40 | 13.40 | 12.80 | 12.88 | 398 | 519 432 |
| 15.07.2026 | 14.02 | 14.62 | 14.02 | 14.62 | 200 | 286 400 |
| 14.07.2026 | 11.98 | 11.98 | 11.30 | 11.30 | 1 600 | 1 828 400 |
| 10.07.2026 | 12.80 | 13.22 | 12.80 | 13.22 | 200 | 260 200 |
| 02.07.2026 | 18.62 | 18.88 | 18.62 | 18.88 | 210 | 391 280 |
| 25.06.2026 | 15.24 | 16.40 | 15.24 | 16.40 | 1 010 | 1 540 400 |
| 23.06.2026 | 17.74 | 17.74 | 17.74 | 17.74 | 200 | 354 800 |
| 10.03.2026 | 31.80 | 31.80 | 31.80 | 31.80 | 50 | 159 000 |
| 04.03.2026 | 30.40 | 30.40 | 30.40 | 30.40 | 50 | 152 000 |
| 03.12.2025 | 38.00 | 38.00 | 38.00 | 38.00 | 50 | 190 000 |
| 02.12.2025 | 36.30 | 36.30 | 36.30 | 36.30 | 50 | 181 500 |
| 26.06.2025 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | 443 500 |
| 24.06.2025 | 39.30 | 39.30 | 39.30 | 39.30 | 76 | 298 680 |
| 16.06.2025 | 38.55 | 38.55 | 38.55 | 38.55 | 160 | 616 800 |
| 12.06.2025 | 36.70 | 36.70 | 36.15 | 36.15 | 300 | 1 090 000 |
| 11.06.2025 | 33.90 | 35.70 | 33.80 | 35.70 | 400 | 1 383 500 |
| 10.06.2025 | 32.25 | 34.70 | 32.25 | 33.65 | 1 400 | 4 692 500 |
| 09.06.2025 | 32.40 | 32.40 | 32.40 | 32.40 | 100 | 324 000 |
| 26.05.2025 | 33.85 | 33.85 | 33.85 | 33.85 | 30 | 101 550 |
| 23.05.2025 | 32.60 | 32.60 | 32.60 | 32.60 | 1 | 3 260 |
| 22.05.2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30 | 91 950 |
| 21.05.2025 | 32.45 | 32.45 | 32.45 | 32.45 | 25 | 81 125 |
| 20.05.2025 | 29.30 | 29.30 | 29.30 | 29.30 | 25 | 73 250 |
| 16.05.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 50 | 125 000 |
| 13.05.2025 | 26.70 | 26.70 | 26.70 | 26.70 | 100 | 267 000 |
| 02.05.2025 | 31.35 | 31.35 | 31.35 | 31.35 | 25 | 78 375 |
| 29.04.2025 | 33.00 | 33.00 | 33.00 | 33.00 | 20 | 66 000 |
| 28.04.2025 | 31.60 | 31.60 | 31.60 | 31.60 | 20 | 63 200 |
| 23.04.2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30 | 92 850 |
| 16.04.2025 | 29.60 | 29.60 | 29.60 | 29.60 | 160 | 473 600 |
| 15.04.2025 | 31.10 | 31.10 | 31.10 | 31.10 | 35 | 108 850 |
| 14.04.2025 | 32.45 | 32.45 | 32.45 | 32.45 | 35 | 113 575 |
| 11.04.2025 | 31.00 | 31.00 | 31.00 | 31.00 | 130 | 403 000 |
| 10.04.2025 | 20.70 | 24.00 | 20.70 | 24.00 | 720 | 1 576 100 |
| 09.04.2025 | 21.00 | 21.00 | 19.54 | 20.60 | 270 | 554 900 |
| 08.04.2025 | 16.68 | 16.68 | 15.62 | 15.62 | 80 | 129 200 |
| 07.04.2025 | 16.50 | 16.50 | 15.44 | 15.44 | 380 | 613 220 |
| 04.04.2025 | 21.20 | 23.10 | 19.78 | 19.78 | 300 | 640 800 |
| 02.04.2025 | 22.40 | 22.40 | 22.40 | 22.40 | 50 | 112 000 |
| 27.03.2025 | 19.20 | 19.20 | 19.20 | 19.20 | 50 | 96 000 |
| 25.03.2025 | 23.15 | 23.15 | 22.75 | 22.75 | 70 | 160 650 |
Biznesradar bez reklam? Sprawdź BR Plus
