Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD79616
22.55+2.25(+11.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.04.2026 | 21.80 | 22.55 | 21.80 | 22.55 | 4 200 | 9 390 000 |
| 08.04.2026 | 19.88 | 19.88 | 19.88 | 19.88 | 4 000 | 7 952 000 |
| 02.04.2026 | 12.78 | 14.26 | 12.50 | 14.06 | 1 200 | 1 619 200 |
| 01.04.2026 | 15.00 | 15.04 | 15.00 | 15.04 | 200 | 300 600 |
| 31.03.2026 | 10.50 | 12.10 | 10.50 | 12.10 | 1 034 | 1 168 420 |
| 30.03.2026 | 12.16 | 12.16 | 10.46 | 10.46 | 236 | 273 220 |
| 27.03.2026 | 12.38 | 12.56 | 12.38 | 12.56 | 70 | 87 758 |
| 26.03.2026 | 14.80 | 14.80 | 14.80 | 14.80 | 232 | 343 360 |
| 25.03.2026 | 17.32 | 17.32 | 17.32 | 17.32 | 50 | 86 600 |
| 24.03.2026 | 17.00 | 17.00 | 17.00 | 17.00 | 232 | 394 400 |
| 23.03.2026 | 17.72 | 17.72 | 16.54 | 16.54 | 40 | 68 520 |
| 20.03.2026 | 15.64 | 15.64 | 13.76 | 13.76 | 73 | 106 652 |
| 19.03.2026 | 11.80 | 12.04 | 11.80 | 12.04 | 73 | 87 100 |
| 17.03.2026 | 13.38 | 14.64 | 13.38 | 14.64 | 749 | 1 051 806 |
| 16.03.2026 | 13.88 | 13.88 | 13.68 | 13.68 | 705 | 971 540 |
| 13.03.2026 | 13.00 | 13.10 | 12.00 | 12.00 | 744 | 946 600 |
| 12.03.2026 | 14.76 | 14.76 | 14.46 | 14.46 | 122 | 179 412 |
| 11.03.2026 | 16.86 | 16.86 | 16.86 | 16.86 | 22 | 37 092 |
| 10.03.2026 | 20.95 | 20.95 | 20.65 | 20.65 | 50 000 | 104 000 000 |
| 03.12.2025 | 26.15 | 26.15 | 26.15 | 26.15 | 55 | 143 825 |
| 24.11.2025 | 22.10 | 22.15 | 22.10 | 22.15 | 210 | 464 450 |
| 21.11.2025 | 21.70 | 21.70 | 21.20 | 21.20 | 210 | 450 800 |
| 18.11.2025 | 23.75 | 23.75 | 23.75 | 23.75 | 55 | 130 625 |
| 14.11.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 50 | 130 000 |
| 05.11.2025 | 18.78 | 18.78 | 18.78 | 18.78 | 45 | 84 510 |
| 30.10.2025 | 24.95 | 24.95 | 23.40 | 23.40 | 1 227 | 3 006 935 |
| 29.10.2025 | 26.10 | 26.10 | 26.10 | 26.10 | 190 | 495 900 |
| 28.10.2025 | 26.25 | 26.25 | 26.25 | 26.25 | 189 | 496 125 |
| 22.10.2025 | 25.45 | 25.45 | 25.45 | 25.45 | 45 | 114 525 |
| 28.08.2025 | 26.40 | 26.70 | 26.40 | 26.70 | 226 | 600 030 |
| 07.08.2025 | 27.10 | 27.30 | 27.10 | 27.30 | 90 | 244 700 |
| 06.08.2025 | 23.15 | 25.15 | 22.75 | 25.10 | 365 | 875 750 |
| 05.08.2025 | 23.05 | 23.05 | 23.05 | 23.05 | 50 | 115 250 |
| 04.08.2025 | 23.10 | 23.80 | 22.80 | 23.80 | 650 | 1 523 500 |
| 01.08.2025 | 22.40 | 22.40 | 22.40 | 22.40 | 50 | 112 000 |
| 31.07.2025 | 20.45 | 20.45 | 19.90 | 19.90 | 525 | 1 072 250 |
| 25.07.2025 | 31.20 | 31.20 | 30.20 | 30.20 | 100 | 307 000 |
| 24.07.2025 | 31.20 | 31.20 | 31.20 | 31.20 | 50 | 156 000 |
| 23.07.2025 | 30.35 | 30.35 | 30.35 | 30.35 | 50 | 151 750 |
| 22.07.2025 | 29.40 | 30.05 | 29.40 | 30.05 | 100 | 297 250 |
| 21.07.2025 | 28.70 | 29.80 | 28.70 | 29.50 | 200 | 586 000 |
| 27.06.2025 | 32.05 | 32.05 | 32.05 | 32.05 | 100 | 320 500 |
| 26.06.2025 | 30.60 | 32.15 | 30.60 | 32.15 | 800 | 2 541 000 |
| 25.06.2025 | 27.70 | 27.70 | 27.70 | 27.70 | 100 | 277 000 |
| 24.06.2025 | 26.40 | 26.70 | 26.40 | 26.70 | 200 | 531 000 |
| 20.06.2025 | 24.25 | 24.25 | 22.80 | 22.80 | 150 | 353 750 |
| 17.06.2025 | 24.25 | 24.25 | 24.25 | 24.25 | 50 | 121 250 |
| 16.06.2025 | 25.60 | 26.50 | 25.60 | 26.00 | 300 | 781 000 |
| 13.06.2025 | 24.15 | 24.45 | 24.15 | 24.45 | 170 | 413 550 |
| 12.06.2025 | 26.30 | 27.15 | 26.30 | 27.00 | 300 | 804 500 |
Biznesradar bez reklam? Sprawdź BR Plus
