Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD67785
21.65+1.89(+9.56%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 25.07.2025 | 20.40 | 21.65 | 20.40 | 21.65 | 330 | 695 450 |
| 24.07.2025 | 20.00 | 20.75 | 19.74 | 19.74 | 400 | 808 400 |
| 23.07.2025 | 20.90 | 21.35 | 20.90 | 21.35 | 60 | 125 850 |
| 22.07.2025 | 22.00 | 22.55 | 22.00 | 22.55 | 190 | 420 750 |
| 21.07.2025 | 22.65 | 22.65 | 21.65 | 21.65 | 252 | 556 780 |
| 18.07.2025 | 23.20 | 23.20 | 23.20 | 23.20 | 62 | 143 840 |
| 17.07.2025 | 26.00 | 26.50 | 25.70 | 26.05 | 228 | 597 625 |
| 16.07.2025 | 25.40 | 26.90 | 25.05 | 26.90 | 909 | 2 315 945 |
| 15.07.2025 | 23.35 | 23.35 | 22.95 | 22.95 | 263 | 612 105 |
| 14.07.2025 | 24.30 | 24.30 | 23.15 | 23.15 | 325 | 770 500 |
| 11.07.2025 | 23.15 | 23.70 | 22.60 | 23.70 | 4 111 | 9 651 585 |
| 10.07.2025 | 21.55 | 22.40 | 21.55 | 22.40 | 682 | 1 481 860 |
| 09.07.2025 | 21.00 | 21.55 | 21.00 | 21.20 | 3 577 | 7 617 635 |
| 08.07.2025 | 20.15 | 22.00 | 20.15 | 22.00 | 225 | 474 875 |
| 07.07.2025 | 21.15 | 21.65 | 21.15 | 21.65 | 100 | 214 000 |
| 04.07.2025 | 20.05 | 20.30 | 20.05 | 20.30 | 100 | 201 750 |
| 03.07.2025 | 20.55 | 21.50 | 20.55 | 21.50 | 100 | 210 250 |
| 02.07.2025 | 20.30 | 22.10 | 20.05 | 22.10 | 11 800 | 23 837 500 |
| 01.07.2025 | 19.00 | 19.46 | 19.00 | 19.44 | 7 780 | 15 003 644 |
| 30.06.2025 | 21.10 | 21.25 | 21.10 | 21.25 | 805 | 1 699 300 |
| 27.06.2025 | 21.25 | 21.25 | 21.05 | 21.05 | 175 | 370 375 |
| 26.06.2025 | 22.75 | 22.75 | 21.30 | 21.70 | 8 850 | 19 679 476 |
| 25.06.2025 | 25.85 | 25.85 | 25.85 | 25.85 | 300 | 775 500 |
| 24.06.2025 | 27.20 | 27.20 | 25.25 | 25.65 | 238 | 623 220 |
| 23.06.2025 | 33.20 | 33.20 | 31.05 | 31.05 | 500 | 1 623 500 |
| 20.06.2025 | 30.80 | 31.35 | 30.80 | 31.35 | 100 | 310 750 |
| 18.06.2025 | 31.30 | 31.50 | 31.30 | 31.35 | 686 | 2 148 580 |
| 17.06.2025 | 30.25 | 31.05 | 29.85 | 31.05 | 245 | 741 800 |
| 13.06.2025 | 30.45 | 32.10 | 30.45 | 31.10 | 1 420 | 4 458 700 |
| 12.06.2025 | 29.90 | 30.65 | 27.75 | 27.75 | 1 161 | 3 272 580 |
| 11.06.2025 | 32.80 | 32.80 | 30.20 | 30.20 | 300 | 943 000 |
| 10.06.2025 | 35.75 | 35.75 | 32.80 | 32.80 | 769 | 2 651 520 |
| 09.06.2025 | 34.40 | 34.40 | 34.10 | 34.10 | 200 | 685 000 |
| 06.06.2025 | 35.90 | 36.85 | 35.70 | 36.85 | 560 | 2 017 900 |
| 05.06.2025 | 32.90 | 32.90 | 32.90 | 32.90 | 100 | 329 000 |
| 04.06.2025 | 34.70 | 34.85 | 34.70 | 34.85 | 160 | 556 100 |
| 03.06.2025 | 36.30 | 36.30 | 36.30 | 36.30 | 100 | 363 000 |
| 27.05.2025 | 35.65 | 35.65 | 35.65 | 35.65 | 5 | 17 825 |
| 23.05.2025 | 36.30 | 37.05 | 36.30 | 37.05 | 125 | 461 250 |
| 22.05.2025 | 35.80 | 37.75 | 35.80 | 37.75 | 95 | 354 725 |
| 21.05.2025 | 35.80 | 35.90 | 35.80 | 35.90 | 65 | 232 800 |
| 20.05.2025 | 39.25 | 39.25 | 39.25 | 39.25 | 25 | 98 125 |
| 19.05.2025 | 41.00 | 41.00 | 40.10 | 40.10 | 364 | 1 490 150 |
| 16.05.2025 | 40.35 | 40.65 | 40.35 | 40.65 | 101 | 409 165 |
| 15.05.2025 | 40.80 | 40.80 | 40.80 | 40.80 | 51 | 208 080 |
| 14.05.2025 | 40.20 | 40.20 | 39.15 | 39.15 | 77 | 304 600 |
| 12.05.2025 | 41.50 | 42.05 | 41.50 | 42.05 | 78 | 326 560 |
| 06.05.2025 | 39.30 | 39.30 | 39.30 | 39.30 | 100 | 393 000 |
| 05.05.2025 | 39.60 | 39.60 | 39.55 | 39.55 | 392 | 1 550 625 |
| 02.05.2025 | 39.90 | 39.90 | 39.90 | 39.90 | 25 | 99 750 |
Biznesradar bez reklam? Sprawdź BR Plus
