Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD79624
19.30-1.10(-5.39%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.06.2026 | 22.25 | 22.25 | 19.30 | 19.30 | 185 | 381 800 |
| 03.06.2026 | 20.70 | 20.70 | 20.70 | 20.70 | 150 | 310 500 |
| 02.06.2026 | 23.00 | 23.00 | 23.00 | 23.00 | 50 | 115 000 |
| 01.06.2026 | 22.90 | 23.05 | 22.50 | 22.50 | 200 | 456 750 |
| 29.05.2026 | 23.15 | 23.40 | 22.60 | 23.40 | 150 | 345 750 |
| 28.05.2026 | 23.50 | 23.50 | 23.50 | 23.50 | 50 | 117 500 |
| 27.05.2026 | 23.10 | 23.10 | 22.90 | 22.90 | 100 | 230 000 |
| 26.05.2026 | 22.40 | 22.40 | 22.40 | 22.40 | 50 | 112 000 |
| 25.05.2026 | 22.80 | 22.80 | 22.80 | 22.80 | 50 | 114 000 |
| 22.05.2026 | 21.05 | 21.05 | 20.70 | 20.70 | 100 | 208 750 |
| 21.05.2026 | 21.45 | 21.45 | 20.55 | 20.55 | 100 | 210 000 |
| 20.05.2026 | 20.05 | 20.95 | 19.58 | 20.95 | 150 | 302 900 |
| 15.05.2026 | 22.05 | 22.05 | 22.05 | 22.05 | 50 | 110 250 |
| 14.05.2026 | 24.90 | 24.90 | 24.90 | 24.90 | 50 | 124 500 |
| 13.05.2026 | 23.95 | 23.95 | 23.95 | 23.95 | 50 | 119 750 |
| 12.05.2026 | 25.45 | 25.45 | 25.45 | 25.45 | 50 | 127 250 |
| 07.05.2026 | 28.10 | 28.10 | 27.80 | 27.80 | 100 | 279 500 |
| 06.05.2026 | 27.15 | 28.15 | 27.05 | 27.40 | 200 | 548 750 |
| 22.04.2026 | 27.00 | 27.00 | 27.00 | 27.00 | 50 | 135 000 |
| 20.04.2026 | 27.90 | 27.90 | 27.90 | 27.90 | 50 | 139 500 |
| 17.04.2026 | 29.20 | 30.75 | 29.20 | 30.75 | 100 | 299 750 |
| 16.04.2026 | 27.80 | 27.80 | 27.80 | 27.80 | 50 | 139 000 |
| 15.04.2026 | 28.60 | 28.60 | 28.20 | 28.20 | 67 | 189 620 |
| 14.04.2026 | 28.30 | 28.50 | 27.90 | 28.50 | 296 | 835 090 |
| 13.04.2026 | 24.65 | 24.65 | 24.65 | 24.65 | 50 | 123 250 |
| 10.04.2026 | 24.05 | 26.65 | 24.05 | 26.65 | 249 | 632 085 |
| 09.04.2026 | 22.75 | 24.40 | 22.75 | 24.40 | 100 | 235 750 |
| 08.04.2026 | 24.05 | 25.55 | 23.20 | 25.00 | 5 911 | 14 228 925 |
| 07.04.2026 | 19.10 | 19.30 | 18.42 | 18.98 | 5 661 | 10 907 130 |
| 02.04.2026 | 16.76 | 18.86 | 16.42 | 18.86 | 11 496 | 20 460 476 |
| 01.04.2026 | 18.80 | 20.00 | 18.64 | 20.00 | 326 | 626 532 |
| 31.03.2026 | 14.96 | 16.50 | 14.50 | 16.50 | 90 | 136 896 |
| 30.03.2026 | 16.00 | 16.00 | 14.30 | 14.52 | 96 | 138 996 |
| 27.03.2026 | 16.84 | 16.84 | 16.84 | 16.84 | 24 | 40 416 |
| 26.03.2026 | 17.90 | 17.90 | 17.90 | 17.90 | 28 | 50 120 |
| 25.03.2026 | 20.70 | 21.20 | 19.30 | 19.30 | 528 | 1 076 360 |
| 24.03.2026 | 20.20 | 20.50 | 20.05 | 20.40 | 324 | 655 700 |
| 23.03.2026 | 17.72 | 22.95 | 16.10 | 22.95 | 886 | 1 777 719 |
| 20.03.2026 | 19.90 | 19.90 | 17.68 | 18.82 | 1 480 | 2 810 936 |
| 19.03.2026 | 15.92 | 17.78 | 15.92 | 17.78 | 200 | 337 000 |
| 18.03.2026 | 19.74 | 19.74 | 17.48 | 18.60 | 500 | 945 600 |
| 17.03.2026 | 18.32 | 19.60 | 18.32 | 19.36 | 500 | 953 600 |
| 16.03.2026 | 17.54 | 17.70 | 17.30 | 17.62 | 842 | 1 474 868 |
| 13.03.2026 | 16.06 | 17.34 | 15.98 | 16.66 | 342 | 578 756 |
| 10.03.2026 | 24.85 | 24.85 | 23.30 | 23.30 | 1 200 | 2 880 500 |
| 21.01.2026 | 30.70 | 30.70 | 30.70 | 30.70 | 100 | 307 000 |
| 20.01.2026 | 29.80 | 29.80 | 29.80 | 29.80 | 48 | 143 040 |
| 19.01.2026 | 28.20 | 28.20 | 28.20 | 28.20 | 50 | 141 000 |
| 16.01.2026 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | 280 000 |
| 09.01.2026 | 29.35 | 29.35 | 29.25 | 29.25 | 300 | 879 500 |
Biznesradar bez reklam? Sprawdź BR Plus
