Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD77552
27.25+0.25(+0.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2026 | 27.45 | 27.45 | 27.25 | 27.25 | 88 | 241 200 |
| 19.02.2026 | 25.35 | 26.45 | 25.35 | 26.45 | 100 | 258 450 |
| 17.02.2026 | 24.90 | 25.10 | 24.90 | 25.10 | 211 | 526 210 |
| 09.02.2026 | 23.90 | 23.90 | 23.90 | 23.90 | 15 | 35 850 |
| 05.02.2026 | 26.00 | 26.00 | 26.00 | 26.00 | 69 | 179 400 |
| 04.02.2026 | 25.25 | 25.25 | 25.25 | 25.25 | 98 | 247 450 |
| 29.01.2026 | 20.55 | 20.55 | 20.55 | 20.55 | 600 | 1 233 000 |
| 28.01.2026 | 19.08 | 19.68 | 19.08 | 19.68 | 150 | 292 080 |
| 26.01.2026 | 24.10 | 24.10 | 24.10 | 24.10 | 41 | 98 810 |
| 23.01.2026 | 27.15 | 27.15 | 27.15 | 27.15 | 16 | 43 440 |
| 20.01.2026 | 30.60 | 30.60 | 30.00 | 30.00 | 83 | 250 980 |
| 19.01.2026 | 32.20 | 32.20 | 32.20 | 32.20 | 30 | 96 600 |
| 09.01.2026 | 31.60 | 31.60 | 31.60 | 31.60 | 40 | 126 400 |
| 08.01.2026 | 31.00 | 31.00 | 31.00 | 31.00 | 50 | 155 000 |
| 05.01.2026 | 30.00 | 30.60 | 30.00 | 30.60 | 100 | 303 000 |
| 17.12.2025 | 30.40 | 30.40 | 30.40 | 30.40 | 50 | 152 000 |
| 15.12.2025 | 30.00 | 30.00 | 30.00 | 30.00 | 40 | 120 000 |
| 12.12.2025 | 30.50 | 30.50 | 30.50 | 30.50 | 36 | 109 800 |
| 11.12.2025 | 32.05 | 32.05 | 32.05 | 32.05 | 40 | 128 200 |
| 04.12.2025 | 32.85 | 32.85 | 32.85 | 32.85 | 40 | 131 400 |
| 21.11.2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40 | 160 000 |
| 13.11.2025 | 35.90 | 35.90 | 35.90 | 35.90 | 40 | 143 600 |
| 07.11.2025 | 40.00 | 40.00 | 38.00 | 38.00 | 80 | 312 000 |
| 30.10.2025 | 37.30 | 39.00 | 37.30 | 39.00 | 190 | 724 000 |
| 29.10.2025 | 36.00 | 36.10 | 35.80 | 35.80 | 300 | 1 079 000 |
| 28.10.2025 | 34.95 | 34.95 | 34.95 | 34.95 | 200 | 699 000 |
| 16.10.2025 | 37.00 | 37.00 | 37.00 | 37.00 | 20 | 74 000 |
| 07.10.2025 | 37.50 | 37.50 | 37.30 | 37.50 | 61 | 228 470 |
| 01.10.2025 | 35.20 | 35.20 | 35.20 | 35.20 | 20 | 70 400 |
| 29.09.2025 | 36.95 | 36.95 | 36.95 | 36.95 | 20 | 73 900 |
| 26.09.2025 | 38.45 | 38.45 | 38.45 | 38.45 | 50 | 192 250 |
| 25.09.2025 | 35.85 | 35.85 | 35.85 | 35.85 | 600 | 2 151 000 |
| 19.09.2025 | 36.20 | 36.20 | 36.00 | 36.00 | 97 | 349 740 |
| 18.09.2025 | 33.00 | 34.65 | 33.00 | 34.65 | 1 000 | 3 448 500 |
| 17.09.2025 | 33.00 | 33.00 | 32.15 | 32.15 | 300 | 977 500 |
| 16.09.2025 | 33.80 | 33.80 | 33.30 | 33.30 | 500 | 1 682 500 |
| 11.09.2025 | 38.45 | 38.45 | 37.00 | 37.00 | 45 | 170 125 |
| 10.09.2025 | 37.85 | 37.85 | 37.85 | 37.85 | 280 | 1 059 800 |
| 08.09.2025 | 36.00 | 36.00 | 36.00 | 36.00 | 25 | 90 000 |
| 05.09.2025 | 37.50 | 37.50 | 35.65 | 35.65 | 280 | 1 019 700 |
| 02.09.2025 | 38.50 | 38.50 | 38.50 | 38.50 | 100 | 385 000 |
| 01.09.2025 | 37.35 | 37.35 | 37.35 | 37.35 | 100 | 373 500 |
| 28.08.2025 | 40.30 | 40.30 | 40.30 | 40.30 | 50 | 201 500 |
| 08.08.2025 | 39.80 | 39.80 | 39.80 | 39.80 | 171 | 680 580 |
| 31.07.2025 | 48.40 | 48.40 | 48.40 | 48.40 | 21 | 101 640 |
| 29.07.2025 | 46.75 | 46.75 | 46.75 | 46.75 | 40 | 187 000 |
| 27.06.2025 | 38.40 | 38.40 | 37.75 | 37.75 | 242 | 918 165 |
| 26.06.2025 | 38.60 | 38.60 | 38.60 | 38.60 | 12 | 46 320 |
| 02.06.2025 | 51.00 | 51.00 | 51.00 | 51.00 | 235 | 1 198 500 |
| 21.05.2025 | 52.70 | 52.70 | 52.70 | 52.70 | 7 | 36 890 |
Biznesradar bez reklam? Sprawdź BR Plus
