Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD83147
36.45-0.75(-2.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.12.2025 | 37.25 | 37.25 | 36.45 | 36.45 | 1 387 | 5 162 575 |
| 11.12.2025 | 38.90 | 38.90 | 38.30 | 38.30 | 1 388 | 5 392 720 |
| 08.12.2025 | 40.30 | 40.30 | 40.30 | 40.30 | 30 | 120 900 |
| 04.12.2025 | 39.70 | 39.70 | 39.70 | 39.70 | 100 | 397 000 |
| 28.11.2025 | 43.25 | 43.25 | 43.25 | 43.25 | 25 | 108 125 |
| 26.11.2025 | 43.10 | 43.10 | 43.10 | 43.10 | 20 | 86 200 |
| 31.10.2025 | 46.65 | 46.65 | 46.65 | 46.65 | 100 | 466 500 |
| 17.10.2025 | 42.75 | 42.75 | 42.75 | 42.75 | 100 | 427 500 |
| 06.10.2025 | 44.10 | 44.10 | 44.10 | 44.10 | 100 | 441 000 |
| 03.10.2025 | 42.30 | 42.30 | 42.30 | 42.30 | 4 | 16 920 |
| 01.10.2025 | 42.30 | 42.30 | 42.30 | 42.30 | 20 | 84 600 |
| 30.09.2025 | 42.75 | 42.75 | 42.75 | 42.75 | 100 | 427 500 |
| 25.09.2025 | 43.00 | 45.10 | 43.00 | 45.10 | 200 | 881 000 |
| 24.09.2025 | 43.20 | 43.20 | 43.20 | 43.20 | 320 | 1 382 400 |
| 19.09.2025 | 43.25 | 43.25 | 43.25 | 43.25 | 240 | 1 038 000 |
| 17.09.2025 | 39.25 | 39.25 | 39.00 | 39.00 | 145 | 566 125 |
| 16.09.2025 | 40.80 | 40.80 | 39.85 | 39.85 | 200 | 805 400 |
| 15.09.2025 | 42.25 | 42.50 | 42.25 | 42.50 | 180 | 763 000 |
| 12.09.2025 | 42.35 | 42.35 | 42.35 | 42.35 | 20 | 84 700 |
| 11.09.2025 | 45.50 | 45.50 | 43.20 | 43.20 | 400 | 1 795 600 |
| 10.09.2025 | 44.75 | 45.00 | 44.75 | 45.00 | 420 | 1 881 900 |
| 05.09.2025 | 42.80 | 42.80 | 42.80 | 42.80 | 100 | 428 000 |
| 01.09.2025 | 44.00 | 44.00 | 44.00 | 44.00 | 100 | 440 000 |
| 28.08.2025 | 46.50 | 46.50 | 46.50 | 46.50 | 100 | 465 000 |
| 27.08.2025 | 49.40 | 49.40 | 49.40 | 49.40 | 100 | 494 000 |
| 26.08.2025 | 47.60 | 47.60 | 47.60 | 47.60 | 145 | 690 200 |
| 13.08.2025 | 45.00 | 45.00 | 45.00 | 45.00 | 100 | 450 000 |
| 29.07.2025 | 51.90 | 51.90 | 51.90 | 51.90 | 436 | 2 262 840 |
| 25.07.2025 | 45.00 | 45.00 | 45.00 | 45.00 | 110 | 495 000 |
| 24.07.2025 | 43.75 | 43.75 | 43.75 | 43.75 | 113 | 494 375 |
| 22.07.2025 | 45.80 | 45.80 | 45.80 | 45.80 | 108 | 494 640 |
| 21.07.2025 | 47.05 | 47.05 | 47.05 | 47.05 | 105 | 494 025 |
| 15.07.2025 | 48.20 | 48.20 | 48.20 | 48.20 | 28 | 134 960 |
| 14.07.2025 | 47.50 | 47.50 | 47.50 | 47.50 | 300 | 1 425 000 |
| 10.07.2025 | 45.70 | 47.05 | 45.70 | 47.05 | 58 | 269 110 |
| 08.07.2025 | 45.55 | 46.00 | 45.55 | 46.00 | 57 | 260 895 |
| 07.07.2025 | 45.15 | 45.15 | 45.15 | 45.15 | 60 | 270 900 |
| 03.07.2025 | 44.50 | 44.60 | 43.60 | 43.60 | 113 | 498 940 |
| 02.07.2025 | 44.15 | 45.00 | 44.05 | 45.00 | 60 | 267 345 |
| 01.07.2025 | 43.00 | 43.15 | 41.80 | 43.15 | 151 | 645 280 |
| 30.06.2025 | 45.00 | 45.00 | 44.00 | 44.00 | 75 | 334 450 |
| 27.06.2025 | 45.15 | 45.15 | 44.35 | 44.35 | 130 | 582 920 |
| 26.06.2025 | 46.45 | 46.45 | 45.30 | 45.30 | 110 | 507 240 |
| 25.06.2025 | 49.70 | 49.70 | 49.70 | 49.70 | 40 | 198 800 |
| 24.06.2025 | 51.00 | 51.00 | 51.00 | 51.00 | 62 | 316 200 |
Biznesradar bez reklam? Sprawdź BR Plus
