Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD70060
29.80-0.50(-1.65%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.03.2026 | 33.70 | 34.25 | 29.80 | 29.80 | 902 | 2 960 270 |
| 06.03.2026 | 31.00 | 31.00 | 30.00 | 30.00 | 498 | 1 532 810 |
| 05.03.2026 | 30.40 | 30.40 | 30.40 | 30.40 | 2 | 6 080 |
| 04.03.2026 | 29.15 | 29.15 | 27.15 | 27.15 | 1 460 | 4 116 700 |
| 03.03.2026 | 29.45 | 34.15 | 29.45 | 32.40 | 2 534 | 8 186 065 |
| 02.03.2026 | 22.45 | 23.05 | 21.60 | 23.05 | 690 | 1 559 425 |
| 19.02.2026 | 19.14 | 19.14 | 19.14 | 19.14 | 250 | 478 500 |
| 17.02.2026 | 18.04 | 18.04 | 18.04 | 18.04 | 70 | 126 280 |
| 13.02.2026 | 16.68 | 16.68 | 16.68 | 16.68 | 75 | 125 100 |
| 11.02.2026 | 15.78 | 17.32 | 15.46 | 17.32 | 1 260 | 1 976 300 |
| 10.02.2026 | 15.40 | 15.92 | 15.40 | 15.92 | 2 000 | 3 132 000 |
| 09.02.2026 | 16.80 | 17.16 | 15.54 | 15.54 | 3 050 | 4 899 800 |
| 06.02.2026 | 19.42 | 19.42 | 19.12 | 19.12 | 2 490 | 4 823 960 |
| 05.02.2026 | 18.92 | 20.20 | 18.92 | 20.20 | 4 050 | 7 983 400 |
| 04.02.2026 | 18.80 | 19.76 | 18.62 | 19.26 | 510 | 973 300 |
| 03.02.2026 | 20.20 | 20.20 | 20.20 | 20.20 | 50 | 101 000 |
| 02.02.2026 | 17.32 | 20.00 | 17.00 | 20.00 | 3 801 | 6 864 056 |
| 30.01.2026 | 15.18 | 16.02 | 15.06 | 15.94 | 10 698 | 16 380 212 |
| 29.01.2026 | 13.50 | 15.64 | 13.50 | 15.52 | 1 446 | 2 148 436 |
| 28.01.2026 | 14.46 | 14.46 | 14.46 | 14.46 | 50 | 72 300 |
| 27.01.2026 | 16.98 | 16.98 | 13.08 | 13.18 | 11 214 | 17 804 120 |
| 26.01.2026 | 17.60 | 17.72 | 16.78 | 16.78 | 1 140 | 1 975 070 |
| 23.01.2026 | 20.70 | 20.70 | 20.70 | 20.70 | 59 | 122 130 |
| 22.01.2026 | 22.50 | 22.50 | 20.50 | 20.50 | 275 | 588 100 |
| 16.01.2026 | 25.85 | 25.85 | 25.80 | 25.80 | 200 | 516 500 |
| 15.01.2026 | 25.65 | 25.65 | 25.65 | 25.65 | 123 | 315 495 |
| 07.01.2026 | 23.50 | 23.50 | 23.50 | 23.50 | 7 | 16 450 |
| 05.01.2026 | 24.60 | 24.60 | 24.60 | 24.60 | 50 | 123 000 |
| 29.12.2025 | 21.95 | 21.95 | 21.95 | 21.95 | 72 | 158 040 |
| 19.12.2025 | 22.85 | 22.85 | 22.10 | 22.50 | 230 | 517 850 |
| 18.12.2025 | 21.20 | 21.20 | 21.20 | 21.20 | 72 | 152 640 |
| 17.12.2025 | 23.60 | 23.65 | 21.90 | 21.90 | 1 822 | 4 284 955 |
| 16.12.2025 | 22.20 | 22.20 | 22.20 | 22.20 | 67 | 148 740 |
| 11.12.2025 | 25.40 | 25.40 | 23.85 | 23.85 | 278 | 693 720 |
| 04.12.2025 | 26.20 | 26.60 | 26.20 | 26.60 | 112 | 295 680 |
| 03.12.2025 | 27.00 | 27.00 | 27.00 | 27.00 | 34 | 91 800 |
| 01.12.2025 | 28.30 | 28.30 | 28.30 | 28.30 | 35 | 99 050 |
| 25.11.2025 | 30.15 | 30.15 | 30.15 | 30.15 | 55 | 165 825 |
| 18.11.2025 | 30.35 | 30.50 | 30.35 | 30.35 | 170 | 516 550 |
| 17.11.2025 | 28.80 | 28.80 | 28.80 | 28.80 | 56 | 161 280 |
| 14.11.2025 | 28.70 | 28.75 | 28.00 | 28.00 | 349 | 989 135 |
| 13.11.2025 | 28.50 | 28.50 | 28.15 | 28.15 | 120 | 340 075 |
| 12.11.2025 | 30.00 | 30.40 | 29.90 | 30.35 | 238 | 717 900 |
| 10.11.2025 | 31.05 | 31.05 | 30.75 | 30.75 | 90 | 277 650 |
| 06.11.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 30 | 102 000 |
| 05.11.2025 | 36.00 | 36.00 | 36.00 | 36.00 | 68 | 244 800 |
| 04.11.2025 | 35.30 | 35.30 | 35.30 | 35.30 | 30 | 105 900 |
| 03.11.2025 | 34.25 | 34.25 | 34.20 | 34.20 | 690 | 2 360 600 |
| 29.10.2025 | 29.65 | 29.65 | 29.00 | 29.00 | 65 | 190 450 |
| 22.10.2025 | 30.70 | 30.70 | 30.70 | 30.70 | 33 | 101 310 |
Biznesradar bez reklam? Sprawdź BR Plus
