Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD70060
24.60+3.10(+14.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 34.95 | 34.95 | 34.95 | 34.95 | 50 | 174 750 |
| 09.10.2025 | 32.40 | 32.40 | 32.40 | 32.40 | 180 | 583 200 |
| 29.09.2025 | 29.90 | 29.90 | 29.90 | 29.90 | 41 | 122 590 |
| 19.09.2025 | 29.15 | 29.15 | 29.15 | 29.15 | 85 | 247 775 |
| 18.09.2025 | 26.65 | 27.35 | 26.65 | 27.35 | 29 | 77 985 |
| 17.09.2025 | 25.80 | 26.15 | 25.70 | 25.70 | 96 | 248 740 |
| 09.09.2025 | 28.25 | 29.35 | 28.25 | 29.35 | 30 | 86 950 |
| 05.09.2025 | 31.40 | 31.40 | 30.60 | 30.60 | 173 | 542 420 |
| 02.09.2025 | 34.30 | 34.30 | 34.30 | 34.30 | 30 | 102 900 |
| 01.09.2025 | 30.25 | 30.25 | 30.25 | 30.25 | 25 | 75 625 |
| 27.08.2025 | 34.55 | 35.25 | 34.55 | 35.25 | 150 | 523 500 |
| 25.08.2025 | 31.70 | 31.70 | 31.70 | 31.70 | 250 | 792 500 |
| 22.08.2025 | 31.15 | 31.15 | 31.15 | 31.15 | 250 | 778 750 |
| 11.08.2025 | 33.10 | 33.10 | 33.10 | 33.10 | 69 | 228 390 |
| 08.08.2025 | 32.95 | 32.95 | 32.95 | 32.95 | 50 | 164 750 |
| 07.08.2025 | 33.95 | 33.95 | 33.10 | 33.10 | 99 | 330 240 |
| 04.08.2025 | 37.40 | 37.40 | 37.40 | 37.40 | 20 | 74 800 |
| 01.08.2025 | 37.45 | 37.95 | 37.45 | 37.95 | 1 039 | 3 913 005 |
| 31.07.2025 | 42.55 | 42.55 | 42.55 | 42.55 | 55 | 234 025 |
| 30.07.2025 | 41.50 | 41.50 | 41.50 | 41.50 | 20 | 83 000 |
| 29.07.2025 | 37.55 | 37.55 | 37.55 | 37.55 | 34 | 127 670 |
| 28.07.2025 | 31.40 | 34.00 | 31.35 | 33.85 | 684 | 2 257 460 |
| 25.07.2025 | 31.40 | 31.40 | 31.40 | 31.40 | 25 | 78 500 |
| 24.07.2025 | 30.45 | 30.45 | 30.45 | 30.45 | 50 | 152 250 |
| 21.07.2025 | 33.25 | 33.25 | 32.25 | 32.25 | 120 | 397 000 |
| 18.07.2025 | 33.90 | 33.90 | 33.60 | 33.60 | 89 | 300 840 |
| 17.07.2025 | 36.20 | 36.20 | 36.20 | 36.20 | 16 | 57 920 |
Biznesradar bez reklam? Sprawdź BR Plus
