Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD77545
32.95-0.30(-0.90%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.11.2025 | 32.95 | 32.95 | 32.95 | 32.95 | 44 | 144 980 |
| 25.11.2025 | 34.60 | 34.60 | 34.60 | 34.60 | 100 | 346 000 |
| 18.11.2025 | 34.25 | 34.25 | 34.25 | 34.25 | 44 | 150 700 |
| 07.11.2025 | 36.25 | 36.25 | 36.25 | 36.25 | 6 | 21 750 |
| 06.11.2025 | 37.60 | 37.75 | 37.60 | 37.75 | 220 | 829 000 |
| 04.11.2025 | 38.55 | 38.55 | 38.55 | 38.55 | 200 | 771 000 |
| 30.10.2025 | 36.00 | 36.00 | 36.00 | 36.00 | 350 | 1 260 000 |
| 22.10.2025 | 34.10 | 34.10 | 34.10 | 34.10 | 50 | 170 500 |
| 21.10.2025 | 34.20 | 34.20 | 34.20 | 34.20 | 20 | 68 400 |
| 17.10.2025 | 32.50 | 32.50 | 32.50 | 32.50 | 100 | 325 000 |
| 16.10.2025 | 32.90 | 32.90 | 32.85 | 32.85 | 92 | 302 430 |
| 14.10.2025 | 38.20 | 38.50 | 38.05 | 38.50 | 200 | 764 450 |
| 10.10.2025 | 37.00 | 37.00 | 37.00 | 37.00 | 120 | 444 000 |
| 08.10.2025 | 36.10 | 36.10 | 35.50 | 35.75 | 112 | 400 050 |
| 07.10.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | 340 000 |
| 06.10.2025 | 32.50 | 32.50 | 32.50 | 32.50 | 76 | 247 000 |
| 02.10.2025 | 32.00 | 32.00 | 32.00 | 32.00 | 62 | 198 400 |
| 29.09.2025 | 33.50 | 33.50 | 33.50 | 33.50 | 59 | 197 650 |
| 26.09.2025 | 35.70 | 35.70 | 35.70 | 35.70 | 55 | 196 350 |
| 18.09.2025 | 32.45 | 32.45 | 32.45 | 32.45 | 25 | 81 125 |
| 17.09.2025 | 29.45 | 29.45 | 29.20 | 29.20 | 75 | 220 250 |
| 16.09.2025 | 29.15 | 29.15 | 29.15 | 29.15 | 30 | 87 450 |
| 11.09.2025 | 35.35 | 35.35 | 35.35 | 35.35 | 30 | 106 050 |
| 09.09.2025 | 31.55 | 32.55 | 31.55 | 32.55 | 950 | 3 073 250 |
| 08.09.2025 | 32.15 | 32.15 | 32.15 | 32.15 | 500 | 1 607 500 |
| 02.09.2025 | 34.65 | 34.65 | 34.65 | 34.65 | 20 | 69 300 |
| 20.08.2025 | 36.60 | 36.60 | 36.60 | 36.60 | 10 | 36 600 |
| 18.08.2025 | 35.45 | 35.45 | 35.45 | 35.45 | 232 | 822 440 |
| 12.08.2025 | 36.75 | 36.75 | 36.75 | 36.75 | 232 | 852 600 |
| 11.08.2025 | 35.80 | 38.35 | 35.80 | 38.35 | 1 242 | 4 586 610 |
| 01.08.2025 | 47.00 | 47.00 | 41.00 | 41.00 | 40 | 182 000 |
| 31.07.2025 | 46.50 | 46.75 | 46.50 | 46.75 | 300 | 1 399 000 |
| 30.07.2025 | 44.30 | 44.30 | 44.30 | 44.30 | 100 | 443 000 |
| 29.07.2025 | 42.00 | 42.00 | 42.00 | 42.00 | 20 | 84 000 |
| 24.07.2025 | 34.00 | 34.00 | 34.00 | 34.00 | 6 | 20 400 |
| 15.07.2025 | 39.00 | 39.00 | 39.00 | 39.00 | 137 | 534 300 |
| 07.07.2025 | 35.30 | 35.30 | 35.30 | 35.30 | 30 | 105 900 |
| 02.07.2025 | 34.05 | 34.05 | 34.05 | 34.05 | 500 | 1 702 500 |
| 01.07.2025 | 32.90 | 33.60 | 32.70 | 33.60 | 500 | 1 650 000 |
| 30.06.2025 | 34.90 | 34.90 | 34.90 | 34.90 | 30 | 104 700 |
| 27.06.2025 | 34.90 | 35.00 | 34.90 | 35.00 | 211 | 738 230 |
| 26.06.2025 | 35.70 | 35.70 | 35.45 | 35.45 | 255 | 906 070 |
| 25.06.2025 | 39.70 | 39.70 | 39.05 | 39.05 | 755 | 2 958 635 |
| 24.06.2025 | 39.55 | 39.55 | 38.75 | 38.90 | 654 | 2 552 040 |
| 20.06.2025 | 43.85 | 43.85 | 43.85 | 43.85 | 58 | 254 330 |
| 12.06.2025 | 42.10 | 42.10 | 42.10 | 42.10 | 8 | 33 680 |
Biznesradar bez reklam? Sprawdź BR Plus
