Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD80622
43.70+2.45(+5.94%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39.90 | 39.90 | 39.90 | 39.90 | 88 | 351 120 |
| 03.03.2026 | 37.00 | 37.00 | 37.00 | 37.00 | 180 | 666 000 |
| 23.02.2026 | 28.40 | 28.65 | 28.40 | 28.60 | 2 936 | 8 400 560 |
| 20.02.2026 | 30.65 | 30.85 | 29.70 | 29.70 | 2 953 | 9 043 505 |
| 17.02.2026 | 28.30 | 28.30 | 27.70 | 27.70 | 800 | 2 234 250 |
| 06.02.2026 | 29.85 | 29.85 | 29.85 | 29.85 | 250 | 746 250 |
| 05.02.2026 | 29.40 | 30.15 | 29.40 | 30.15 | 250 | 744 375 |
| 02.02.2026 | 28.90 | 28.90 | 28.90 | 28.90 | 12 773 | 36 913 968 |
| 28.01.2026 | 22.45 | 23.20 | 22.45 | 23.20 | 12 818 | 29 734 384 |
| 10.12.2025 | 37.00 | 37.00 | 37.00 | 37.00 | 80 | 296 000 |
| 03.12.2025 | 36.95 | 36.95 | 36.95 | 36.95 | 100 | 369 500 |
| 05.11.2025 | 46.10 | 46.10 | 46.10 | 46.10 | 54 | 248 940 |
| 07.10.2025 | 40.85 | 40.85 | 40.85 | 40.85 | 36 | 147 060 |
| 18.09.2025 | 36.45 | 38.90 | 36.45 | 38.55 | 330 | 1 245 025 |
| 17.09.2025 | 35.90 | 35.90 | 35.90 | 35.90 | 21 | 75 390 |
| 16.09.2025 | 36.40 | 36.40 | 36.40 | 36.40 | 41 | 149 240 |
| 09.09.2025 | 39.45 | 39.60 | 39.45 | 39.60 | 395 | 1 562 475 |
| 08.09.2025 | 38.70 | 38.75 | 38.60 | 38.60 | 280 | 1 083 400 |
| 05.09.2025 | 41.00 | 41.00 | 39.40 | 39.40 | 137 | 544 950 |
| 03.09.2025 | 42.00 | 42.00 | 42.00 | 42.00 | 20 | 84 000 |
| 02.09.2025 | 44.00 | 44.00 | 44.00 | 44.00 | 37 | 162 800 |
| 27.08.2025 | 46.00 | 46.00 | 46.00 | 46.00 | 35 | 161 000 |
| 22.08.2025 | 45.20 | 45.40 | 45.20 | 45.40 | 60 | 271 900 |
| 21.08.2025 | 44.00 | 44.00 | 44.00 | 44.00 | 30 | 132 000 |
| 14.08.2025 | 44.00 | 44.00 | 44.00 | 44.00 | 30 | 132 000 |
| 13.08.2025 | 41.50 | 42.00 | 40.80 | 40.80 | 79 | 327 810 |
| 12.08.2025 | 43.05 | 43.05 | 43.05 | 43.05 | 33 | 142 065 |
| 11.08.2025 | 45.40 | 45.40 | 45.40 | 45.40 | 100 | 454 000 |
| 07.08.2025 | 43.15 | 45.00 | 43.15 | 45.00 | 203 | 891 250 |
| 05.08.2025 | 48.85 | 48.85 | 48.85 | 48.85 | 22 | 107 470 |
| 04.08.2025 | 47.90 | 48.75 | 47.90 | 48.75 | 50 | 242 050 |
| 01.08.2025 | 53.50 | 53.80 | 53.50 | 53.80 | 85 | 455 800 |
| 29.07.2025 | 50.20 | 50.20 | 50.00 | 50.00 | 80 | 401 000 |
| 28.07.2025 | 43.40 | 43.40 | 43.40 | 43.40 | 90 | 390 600 |
| 21.07.2025 | 43.00 | 43.00 | 43.00 | 43.00 | 30 | 129 000 |
| 18.07.2025 | 44.00 | 44.00 | 44.00 | 44.00 | 50 | 220 000 |
| 17.07.2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46 | 213 670 |
| 16.07.2025 | 46.00 | 46.00 | 46.00 | 46.00 | 30 | 138 000 |
| 10.07.2025 | 41.30 | 41.30 | 41.30 | 41.30 | 74 | 305 620 |
| 08.07.2025 | 40.30 | 40.30 | 40.30 | 40.30 | 35 | 141 050 |
| 07.07.2025 | 40.70 | 40.70 | 40.70 | 40.70 | 74 | 301 180 |
| 04.07.2025 | 40.05 | 40.05 | 40.05 | 40.05 | 20 | 80 100 |
| 02.07.2025 | 41.80 | 41.80 | 41.80 | 41.80 | 28 | 117 040 |
| 01.07.2025 | 39.60 | 39.65 | 38.80 | 39.65 | 69 | 269 390 |
| 27.06.2025 | 41.00 | 41.90 | 41.00 | 41.90 | 53 | 219 820 |
| 26.06.2025 | 42.15 | 42.20 | 42.15 | 42.20 | 23 | 96 960 |
| 24.06.2025 | 47.50 | 48.00 | 45.75 | 45.75 | 94 | 437 125 |
| 23.06.2025 | 52.20 | 52.20 | 52.20 | 52.20 | 68 | 354 960 |
| 18.06.2025 | 52.30 | 52.30 | 52.30 | 52.30 | 10 | 52 300 |
| 17.06.2025 | 49.95 | 49.95 | 49.95 | 49.95 | 22 | 109 890 |
Biznesradar bez reklam? Sprawdź BR Plus
