Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD67751
15.82+0.50(+3.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.06.2025 | 15.40 | 16.46 | 15.40 | 15.82 | 26 154 | 41 915 564 |
| 17.06.2025 | 14.18 | 15.46 | 13.76 | 15.46 | 2 235 | 3 217 120 |
| 16.06.2025 | 12.56 | 12.98 | 12.22 | 12.32 | 2 572 | 3 267 608 |
| 13.06.2025 | 14.82 | 16.44 | 14.30 | 14.96 | 8 143 | 12 378 882 |
| 12.06.2025 | 14.36 | 15.48 | 11.80 | 13.12 | 20 566 | 27 608 508 |
| 11.06.2025 | 18.06 | 18.06 | 15.60 | 15.62 | 2 126 | 3 584 960 |
| 10.06.2025 | 17.56 | 17.84 | 16.58 | 17.84 | 7 100 | 12 330 400 |
| 06.06.2025 | 20.00 | 21.35 | 20.00 | 20.90 | 14 521 | 30 925 624 |
| 05.06.2025 | 19.82 | 19.82 | 17.76 | 17.86 | 962 | 1 761 712 |
| 04.06.2025 | 21.65 | 21.65 | 21.65 | 21.65 | 100 | 216 500 |
| 03.06.2025 | 18.76 | 21.00 | 18.76 | 21.00 | 500 | 980 100 |
| 02.06.2025 | 18.80 | 18.80 | 17.00 | 17.00 | 320 | 575 720 |
| 30.05.2025 | 19.42 | 20.35 | 19.30 | 20.20 | 800 | 1 585 000 |
| 29.05.2025 | 19.58 | 19.58 | 18.40 | 18.40 | 400 | 756 200 |
| 27.05.2025 | 19.52 | 19.52 | 18.42 | 19.06 | 300 | 570 000 |
| 26.05.2025 | 18.48 | 18.48 | 18.38 | 18.38 | 105 | 193 990 |
| 23.05.2025 | 20.65 | 22.60 | 20.25 | 21.50 | 500 | 1 063 000 |
| 22.05.2025 | 20.15 | 22.05 | 20.15 | 22.05 | 260 | 547 800 |
| 21.05.2025 | 20.50 | 20.50 | 19.38 | 19.38 | 405 | 802 750 |
| 20.05.2025 | 23.35 | 23.35 | 22.60 | 22.60 | 526 | 1 220 710 |
| 19.05.2025 | 24.30 | 24.30 | 24.30 | 24.30 | 100 | 243 000 |
| 16.05.2025 | 26.85 | 28.20 | 26.85 | 28.20 | 200 | 550 500 |
| 15.05.2025 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | 242 000 |
| 14.05.2025 | 23.40 | 23.40 | 22.80 | 22.80 | 761 | 1 741 080 |
| 13.05.2025 | 26.20 | 26.20 | 26.20 | 26.20 | 100 | 262 000 |
| 12.05.2025 | 24.10 | 27.65 | 24.10 | 27.65 | 400 | 1 007 000 |
| 09.05.2025 | 22.70 | 22.70 | 21.40 | 21.40 | 200 | 441 000 |
| 08.05.2025 | 24.65 | 24.65 | 22.50 | 23.20 | 618 | 1 479 150 |
| 07.05.2025 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | 230 000 |
| 06.05.2025 | 23.45 | 24.95 | 23.30 | 23.30 | 400 | 951 500 |
| 05.05.2025 | 24.00 | 24.10 | 21.90 | 22.70 | 961 | 2 279 010 |
| 02.05.2025 | 24.25 | 24.25 | 21.90 | 21.90 | 700 | 1 557 500 |
| 30.04.2025 | 22.40 | 22.60 | 22.40 | 22.60 | 600 | 1 346 000 |
| 29.04.2025 | 20.60 | 21.30 | 20.60 | 21.30 | 200 | 419 000 |
| 28.04.2025 | 23.95 | 23.95 | 21.60 | 21.60 | 300 | 683 500 |
| 25.04.2025 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | 233 000 |
| 24.04.2025 | 22.45 | 22.45 | 22.45 | 22.45 | 100 | 224 500 |
| 23.04.2025 | 22.20 | 25.20 | 22.20 | 23.15 | 1 020 | 2 385 100 |
| 22.04.2025 | 18.78 | 20.90 | 18.70 | 20.90 | 1 065 | 2 086 090 |
| 17.04.2025 | 23.75 | 24.40 | 23.30 | 23.30 | 1 305 | 3 097 200 |
| 16.04.2025 | 25.35 | 25.35 | 24.40 | 24.40 | 200 | 497 500 |
| 15.04.2025 | 25.10 | 27.10 | 23.95 | 27.10 | 1 605 | 4 131 975 |
| 14.04.2025 | 22.35 | 24.80 | 22.35 | 24.30 | 763 | 1 789 085 |
| 11.04.2025 | 25.75 | 26.50 | 23.60 | 26.50 | 1 200 | 2 994 000 |
| 10.04.2025 | 33.50 | 33.50 | 30.65 | 30.75 | 500 | 1 579 000 |
| 08.04.2025 | 38.10 | 39.70 | 38.10 | 39.70 | 2 100 | 8 017 000 |
| 07.04.2025 | 39.00 | 39.00 | 39.00 | 39.00 | 56 | 218 400 |
| 04.04.2025 | 31.10 | 36.40 | 31.10 | 36.40 | 1 320 | 4 452 300 |
| 03.04.2025 | 29.00 | 29.00 | 25.80 | 28.85 | 940 | 2 569 100 |
| 02.04.2025 | 34.50 | 34.50 | 32.50 | 32.50 | 300 | 1 005 000 |
Biznesradar bez reklam? Sprawdź BR Plus
