Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD85738
49.00-4.00(-7.55%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 49.00 | 49.00 | 49.00 | 49.00 | 175 | 857 500 |
| 27.03.2026 | 52.60 | 52.80 | 52.60 | 52.80 | 60 | 316 180 |
| 24.03.2026 | 49.00 | 49.25 | 49.00 | 49.25 | 66 | 324 175 |
| 23.03.2026 | 52.80 | 52.80 | 52.80 | 52.80 | 175 | 924 000 |
| 19.03.2026 | 52.40 | 52.40 | 52.40 | 52.40 | 79 | 413 960 |
| 16.03.2026 | 51.90 | 51.90 | 51.90 | 51.90 | 10 | 51 900 |
| 09.03.2026 | 51.60 | 51.60 | 51.60 | 51.60 | 79 | 407 640 |
| 05.03.2026 | 50.20 | 50.20 | 50.20 | 50.20 | 79 | 396 580 |
| 03.03.2026 | 51.40 | 51.40 | 51.40 | 51.40 | 10 | 51 400 |
| 17.02.2026 | 39.05 | 39.05 | 39.05 | 39.05 | 118 | 460 790 |
| 09.02.2026 | 37.05 | 37.05 | 37.05 | 37.05 | 68 | 251 940 |
| 05.02.2026 | 39.90 | 39.90 | 39.90 | 39.90 | 25 | 99 750 |
| 03.02.2026 | 39.95 | 39.95 | 39.95 | 39.95 | 50 | 199 750 |
| 02.02.2026 | 37.00 | 37.20 | 37.00 | 37.20 | 490 | 1 817 000 |
| 30.01.2026 | 34.90 | 34.90 | 34.90 | 34.90 | 533 | 1 860 170 |
| 27.01.2026 | 35.35 | 35.35 | 34.85 | 34.85 | 330 | 1 156 550 |
| 26.01.2026 | 37.55 | 37.55 | 36.50 | 36.50 | 160 | 590 300 |
| 05.01.2026 | 44.00 | 44.00 | 44.00 | 44.00 | 50 | 220 000 |
| 30.12.2025 | 42.55 | 42.55 | 42.55 | 42.55 | 100 | 425 500 |
| 23.12.2025 | 41.80 | 42.00 | 41.80 | 42.00 | 200 | 838 000 |
| 18.12.2025 | 42.30 | 42.30 | 42.30 | 42.30 | 34 | 143 820 |
| 17.12.2025 | 43.90 | 43.95 | 43.90 | 43.95 | 1 133 | 4 979 380 |
| 16.12.2025 | 42.90 | 43.10 | 41.80 | 41.80 | 196 | 834 780 |
| 15.12.2025 | 42.60 | 42.60 | 42.35 | 42.35 | 60 | 254 850 |
| 11.12.2025 | 44.95 | 44.95 | 43.70 | 43.70 | 55 | 243 725 |
| 08.12.2025 | 47.40 | 47.70 | 47.40 | 47.70 | 56 | 266 310 |
| 05.12.2025 | 47.50 | 47.50 | 47.05 | 47.05 | 51 | 241 080 |
| 04.12.2025 | 46.35 | 46.65 | 46.35 | 46.65 | 48 | 223 080 |
| 03.12.2025 | 47.15 | 47.15 | 46.50 | 46.75 | 74 | 346 290 |
| 01.12.2025 | 47.50 | 47.50 | 47.50 | 47.50 | 35 | 166 250 |
| 19.11.2025 | 51.00 | 51.00 | 51.00 | 51.00 | 40 | 204 000 |
| 18.11.2025 | 49.60 | 50.10 | 49.60 | 50.10 | 35 846 | 177 807 616 |
| 17.11.2025 | 48.20 | 48.20 | 48.20 | 48.20 | 25 | 120 500 |
| 14.11.2025 | 48.60 | 48.70 | 48.60 | 48.70 | 2 729 | 13 265 230 |
| 13.11.2025 | 48.85 | 48.85 | 48.75 | 48.75 | 33 127 | 161 725 392 |
| 12.11.2025 | 50.20 | 50.20 | 50.20 | 50.20 | 18 | 90 360 |
| 10.11.2025 | 51.20 | 51.20 | 50.60 | 50.60 | 88 | 448 400 |
| 07.11.2025 | 53.00 | 53.00 | 53.00 | 53.00 | 40 | 212 000 |
| 06.11.2025 | 54.30 | 54.30 | 54.30 | 54.30 | 235 | 1 276 050 |
| 05.11.2025 | 55.70 | 55.70 | 55.30 | 55.30 | 90 | 498 700 |
| 04.11.2025 | 55.70 | 55.70 | 55.70 | 55.70 | 60 | 334 200 |
| 31.10.2025 | 53.00 | 54.70 | 53.00 | 54.70 | 25 | 134 200 |
| 30.10.2025 | 52.10 | 52.10 | 52.10 | 52.10 | 15 | 78 150 |
| 29.10.2025 | 49.30 | 49.30 | 49.30 | 49.30 | 20 | 98 600 |
| 27.10.2025 | 48.85 | 49.35 | 48.85 | 49.35 | 35 | 171 725 |
| 23.10.2025 | 50.80 | 50.80 | 49.35 | 49.35 | 40 | 200 300 |
| 22.10.2025 | 51.40 | 51.60 | 49.45 | 49.45 | 120 | 608 050 |
| 21.10.2025 | 50.10 | 51.10 | 50.00 | 51.10 | 95 | 478 450 |
| 15.10.2025 | 51.40 | 51.90 | 51.40 | 51.90 | 65 | 334 850 |
| 14.10.2025 | 55.00 | 55.00 | 55.00 | 55.00 | 50 | 275 000 |
Biznesradar bez reklam? Sprawdź BR Plus
