Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD77545
22.80-2.85(-11.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.04.2026 | 23.00 | 23.00 | 22.80 | 22.80 | 70 | 160 600 |
| 08.04.2026 | 27.45 | 27.55 | 26.80 | 27.00 | 264 | 718 320 |
| 31.03.2026 | 38.40 | 38.40 | 36.00 | 36.00 | 144 | 542 400 |
| 26.03.2026 | 34.10 | 34.10 | 34.00 | 34.00 | 45 | 153 290 |
| 25.03.2026 | 31.75 | 31.75 | 31.75 | 31.75 | 250 | 793 750 |
| 24.03.2026 | 32.20 | 32.40 | 32.20 | 32.40 | 37 | 119 460 |
| 23.03.2026 | 33.35 | 33.35 | 33.35 | 33.35 | 100 | 333 500 |
| 16.03.2026 | 35.30 | 35.30 | 35.30 | 35.30 | 231 | 815 430 |
| 10.03.2026 | 29.70 | 29.70 | 29.70 | 29.70 | 20 | 59 400 |
| 09.03.2026 | 36.70 | 37.30 | 34.50 | 34.50 | 90 | 324 300 |
| 05.03.2026 | 33.50 | 33.50 | 33.50 | 33.50 | 100 | 335 000 |
| 04.03.2026 | 30.65 | 30.75 | 30.65 | 30.75 | 330 | 1 014 250 |
| 03.03.2026 | 29.60 | 35.90 | 29.60 | 35.90 | 718 | 2 349 050 |
| 02.03.2026 | 27.00 | 27.00 | 26.50 | 26.65 | 516 | 1 379 740 |
| 20.02.2026 | 24.70 | 24.70 | 23.65 | 23.90 | 401 | 965 890 |
| 17.02.2026 | 20.85 | 21.45 | 20.85 | 21.45 | 923 | 1 925 835 |
| 13.02.2026 | 20.40 | 20.40 | 20.30 | 20.30 | 1 252 | 2 544 080 |
| 09.02.2026 | 20.50 | 20.50 | 20.50 | 20.50 | 800 | 1 640 000 |
| 05.02.2026 | 23.50 | 23.50 | 23.50 | 23.50 | 252 | 592 200 |
| 02.02.2026 | 21.00 | 21.00 | 20.35 | 21.00 | 6 425 | 13 481 350 |
| 30.01.2026 | 19.10 | 19.46 | 19.06 | 19.06 | 995 | 1 911 486 |
| 29.01.2026 | 19.16 | 19.16 | 19.16 | 19.16 | 199 | 381 284 |
| 28.01.2026 | 15.84 | 17.08 | 15.84 | 17.08 | 263 | 441 392 |
| 27.01.2026 | 18.20 | 18.20 | 16.48 | 16.52 | 6 774 | 11 223 860 |
| 26.01.2026 | 21.05 | 21.05 | 20.60 | 20.60 | 170 | 353 575 |
| 23.01.2026 | 24.35 | 24.35 | 24.35 | 24.35 | 800 | 1 948 000 |
| 09.01.2026 | 28.10 | 28.10 | 28.10 | 28.10 | 50 | 140 500 |
| 07.01.2026 | 26.70 | 26.70 | 26.70 | 26.70 | 50 | 133 500 |
| 05.01.2026 | 26.85 | 27.95 | 26.85 | 27.95 | 55 | 153 175 |
| 02.01.2026 | 25.95 | 25.95 | 25.95 | 25.95 | 50 | 129 750 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
