Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD69732
16.84-0.44(-2.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.12.2025 | 16.70 | 17.18 | 16.70 | 16.84 | 239 | 402 372 |
| 19.12.2025 | 18.00 | 18.00 | 17.90 | 17.90 | 106 | 190 240 |
| 18.12.2025 | 17.10 | 17.10 | 17.10 | 17.10 | 100 | 171 000 |
| 17.12.2025 | 18.38 | 18.38 | 18.38 | 18.38 | 89 | 163 582 |
| 16.12.2025 | 17.40 | 17.58 | 16.10 | 16.10 | 8 429 | 14 272 490 |
| 15.12.2025 | 18.08 | 18.08 | 17.46 | 17.46 | 8 000 | 14 216 000 |
| 04.12.2025 | 21.05 | 21.30 | 21.05 | 21.30 | 6 050 | 12 811 250 |
| 03.12.2025 | 21.85 | 21.85 | 21.85 | 21.85 | 164 | 358 340 |
| 02.12.2025 | 24.40 | 24.40 | 23.85 | 23.85 | 2 293 | 5 485 305 |
| 01.12.2025 | 23.00 | 23.00 | 21.90 | 22.50 | 2 220 | 4 995 350 |
| 27.11.2025 | 24.00 | 24.50 | 24.00 | 24.50 | 114 | 276 800 |
| 26.11.2025 | 24.50 | 24.50 | 24.50 | 24.50 | 42 | 102 900 |
| 25.11.2025 | 25.90 | 25.90 | 24.70 | 24.70 | 200 | 506 000 |
| 21.11.2025 | 28.30 | 28.85 | 28.30 | 28.85 | 185 | 529 050 |
| 20.11.2025 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | 264 500 |
| 19.11.2025 | 24.35 | 25.40 | 24.35 | 25.40 | 72 | 180 570 |
| 18.11.2025 | 24.10 | 25.05 | 24.10 | 25.05 | 200 | 486 750 |
| 17.11.2025 | 23.60 | 23.85 | 23.60 | 23.85 | 150 | 356 500 |
| 14.11.2025 | 23.75 | 24.30 | 22.85 | 22.85 | 427 | 1 006 110 |
| 13.11.2025 | 23.65 | 23.65 | 22.60 | 22.60 | 4 100 | 9 486 500 |
| 12.11.2025 | 24.80 | 25.35 | 24.80 | 25.35 | 39 | 98 150 |
| 10.11.2025 | 25.45 | 25.45 | 25.45 | 25.45 | 70 | 178 150 |
| 07.11.2025 | 28.15 | 28.15 | 26.25 | 26.25 | 220 | 582 800 |
| 06.11.2025 | 29.05 | 29.05 | 28.50 | 28.50 | 100 | 287 750 |
| 05.11.2025 | 30.45 | 30.45 | 30.35 | 30.45 | 150 | 456 250 |
| 04.11.2025 | 30.15 | 30.60 | 30.10 | 30.60 | 201 | 610 410 |
| 03.11.2025 | 29.15 | 29.25 | 29.15 | 29.25 | 90 | 262 650 |
| 30.10.2025 | 26.85 | 26.85 | 26.85 | 26.85 | 150 | 402 750 |
| 29.10.2025 | 24.50 | 24.50 | 24.50 | 24.50 | 130 | 318 500 |
| 28.10.2025 | 22.65 | 22.65 | 22.65 | 22.65 | 412 | 933 180 |
| 27.10.2025 | 24.90 | 24.90 | 24.90 | 24.90 | 70 | 174 300 |
| 24.10.2025 | 24.80 | 24.80 | 24.80 | 24.80 | 50 | 124 000 |
| 23.10.2025 | 25.40 | 25.40 | 25.40 | 25.40 | 101 | 256 540 |
| 17.10.2025 | 24.60 | 24.60 | 24.45 | 24.45 | 255 | 624 975 |
| 14.10.2025 | 29.75 | 29.75 | 29.75 | 29.75 | 60 | 178 500 |
| 10.10.2025 | 28.95 | 28.95 | 28.95 | 28.95 | 412 | 1 192 740 |
| 08.10.2025 | 26.45 | 26.45 | 26.45 | 26.45 | 100 | 264 500 |
| 06.10.2025 | 25.10 | 25.50 | 25.10 | 25.50 | 139 | 350 450 |
| 03.10.2025 | 22.95 | 22.95 | 22.95 | 22.95 | 50 | 114 750 |
| 26.09.2025 | 27.40 | 27.40 | 26.90 | 26.90 | 171 | 461 690 |
| 25.09.2025 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | 246 000 |
| 22.09.2025 | 24.60 | 24.60 | 24.60 | 24.60 | 100 | 246 000 |
| 19.09.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 115 | 287 500 |
| 18.09.2025 | 21.60 | 23.65 | 21.60 | 23.65 | 265 | 603 150 |
| 10.09.2025 | 25.65 | 25.65 | 25.65 | 25.65 | 100 | 256 500 |
| 05.09.2025 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | 253 500 |
| 03.09.2025 | 27.65 | 27.65 | 26.80 | 26.80 | 54 | 146 165 |
| 27.08.2025 | 29.15 | 29.15 | 29.15 | 29.15 | 209 | 609 235 |
| 26.08.2025 | 29.35 | 29.35 | 27.70 | 27.70 | 418 | 1 192 345 |
| 22.08.2025 | 26.40 | 26.40 | 26.40 | 26.40 | 20 | 52 800 |
Biznesradar bez reklam? Sprawdź BR Plus
