Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD83154
19.04-0.40(-2.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.01.2026 | 19.04 | 19.04 | 19.04 | 19.04 | 75 | 142 800 |
| 18.12.2025 | 22.15 | 22.15 | 22.15 | 22.15 | 100 | 221 500 |
| 16.12.2025 | 21.85 | 21.85 | 21.85 | 21.85 | 200 | 437 000 |
| 15.12.2025 | 22.00 | 22.00 | 22.00 | 22.00 | 970 | 2 134 000 |
| 10.12.2025 | 18.10 | 18.28 | 17.74 | 18.28 | 200 | 361 100 |
| 09.12.2025 | 17.58 | 17.64 | 17.38 | 17.38 | 250 | 438 800 |
| 08.12.2025 | 17.96 | 17.96 | 16.42 | 16.42 | 100 | 171 900 |
| 05.12.2025 | 18.10 | 18.10 | 18.10 | 18.10 | 50 | 90 500 |
| 04.12.2025 | 18.50 | 18.84 | 18.50 | 18.84 | 388 | 720 792 |
| 03.12.2025 | 17.64 | 18.56 | 17.64 | 18.38 | 485 | 884 750 |
| 02.12.2025 | 16.84 | 16.84 | 16.00 | 16.00 | 140 | 230 400 |
| 01.12.2025 | 17.26 | 17.26 | 17.26 | 17.26 | 150 | 258 900 |
| 28.11.2025 | 15.80 | 16.24 | 15.80 | 16.24 | 145 | 231 300 |
| 27.11.2025 | 16.60 | 16.60 | 16.22 | 16.48 | 4 310 | 7 152 280 |
| 26.11.2025 | 16.26 | 16.26 | 15.58 | 15.58 | 406 | 654 794 |
| 25.11.2025 | 14.92 | 16.00 | 14.48 | 15.78 | 586 | 908 088 |
| 24.11.2025 | 15.10 | 15.10 | 14.90 | 14.90 | 100 | 150 000 |
| 20.11.2025 | 14.46 | 15.26 | 14.26 | 14.72 | 441 | 653 444 |
| 19.11.2025 | 16.88 | 16.88 | 16.88 | 16.88 | 17 610 | 29 725 680 |
| 18.11.2025 | 16.44 | 16.44 | 16.44 | 16.44 | 320 | 526 080 |
| 17.11.2025 | 18.14 | 18.20 | 17.72 | 17.72 | 266 | 481 072 |
| 14.11.2025 | 17.82 | 18.04 | 17.82 | 18.04 | 2 482 | 4 470 116 |
| 13.11.2025 | 18.40 | 18.88 | 17.48 | 18.88 | 1 227 | 2 226 810 |
| 12.11.2025 | 16.86 | 16.86 | 15.98 | 15.98 | 1 820 | 2 964 120 |
| 10.11.2025 | 15.66 | 16.22 | 15.44 | 15.44 | 1 170 | 1 857 340 |
| 07.11.2025 | 13.98 | 15.90 | 13.84 | 15.90 | 4 957 | 7 240 952 |
| 06.11.2025 | 12.72 | 13.52 | 12.38 | 13.22 | 5 723 | 7 447 498 |
| 05.11.2025 | 11.80 | 12.00 | 11.40 | 12.00 | 683 | 792 200 |
| 04.11.2025 | 13.00 | 13.00 | 11.24 | 11.44 | 3 031 | 3 527 938 |
| 03.11.2025 | 12.82 | 12.92 | 12.46 | 12.58 | 1 199 | 1 502 502 |
| 31.10.2025 | 15.00 | 15.00 | 14.58 | 14.58 | 133 | 198 114 |
| 30.10.2025 | 17.26 | 17.26 | 16.74 | 16.74 | 146 | 248 720 |
| 28.10.2025 | 19.50 | 19.50 | 19.50 | 19.50 | 83 | 161 850 |
| 27.10.2025 | 18.98 | 18.98 | 18.98 | 18.98 | 63 | 119 574 |
| 21.10.2025 | 18.22 | 18.22 | 18.22 | 18.22 | 30 | 54 660 |
| 20.10.2025 | 19.46 | 19.46 | 19.46 | 19.46 | 30 | 58 380 |
| 17.10.2025 | 18.92 | 18.92 | 18.92 | 18.92 | 71 | 134 332 |
| 16.10.2025 | 18.28 | 18.28 | 18.28 | 18.28 | 1 | 1 828 |
| 15.10.2025 | 16.70 | 17.02 | 16.70 | 16.98 | 110 | 184 000 |
| 13.10.2025 | 15.52 | 15.74 | 14.80 | 14.80 | 360 | 555 040 |
| 10.10.2025 | 15.70 | 15.70 | 15.32 | 15.32 | 300 | 467 200 |
| 09.10.2025 | 16.52 | 16.52 | 16.30 | 16.30 | 148 | 243 440 |
| 08.10.2025 | 17.14 | 17.14 | 16.82 | 16.82 | 100 | 169 800 |
| 07.10.2025 | 18.54 | 18.54 | 18.54 | 18.54 | 100 | 185 400 |
| 03.10.2025 | 20.75 | 20.75 | 20.75 | 20.75 | 200 | 415 000 |
| 01.10.2025 | 20.70 | 20.70 | 20.70 | 20.70 | 48 | 99 360 |
| 25.09.2025 | 20.35 | 20.35 | 18.76 | 18.76 | 730 | 1 374 250 |
| 24.09.2025 | 20.70 | 20.70 | 19.94 | 19.94 | 130 | 266 820 |
| 19.09.2025 | 21.00 | 21.00 | 21.00 | 21.00 | 400 | 840 000 |
| 18.09.2025 | 22.00 | 22.00 | 22.00 | 22.00 | 800 | 1 760 000 |
Biznesradar bez reklam? Sprawdź BR Plus
