Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD58115
80.60+2.40(+3.07%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.10.2026 | 80.50 | 82.00 | 80.50 | 80.60 | 63 | 5 115 |
| 05.10.2026 | 78.80 | 78.80 | 78.20 | 78.20 | 33 | 2 590 |
| 02.10.2026 | 81.30 | 81.80 | 79.60 | 81.80 | 95 | 767 550 |
| 28.09.2026 | 85.50 | 85.50 | 85.50 | 85.50 | 14 | 119 700 |
| 25.09.2026 | 85.80 | 86.50 | 85.80 | 86.50 | 30 | 258 450 |
| 24.09.2026 | 84.80 | 85.50 | 84.10 | 85.50 | 59 | 500 170 |
| 23.09.2026 | 86.20 | 86.20 | 85.80 | 85.80 | 30 | 258 000 |
| 21.09.2026 | 90.60 | 90.60 | 90.60 | 90.60 | 14 | 126 840 |
| 18.09.2026 | 90.30 | 90.30 | 89.50 | 89.50 | 42 | 377 300 |
| 17.09.2026 | 91.20 | 91.20 | 91.20 | 91.20 | 14 | 127 680 |
| 16.09.2026 | 93.60 | 93.60 | 93.40 | 93.40 | 28 | 261 800 |
| 15.09.2026 | 93.80 | 93.80 | 93.80 | 93.80 | 14 | 131 320 |
| 03.09.2026 | 98.20 | 98.50 | 98.20 | 98.50 | 27 | 265 560 |
| 31.08.2026 | 96.70 | 97.90 | 96.70 | 97.90 | 26 | 252 980 |
| 28.08.2026 | 97.60 | 97.60 | 97.30 | 97.30 | 27 | 263 130 |
| 20.05.2025 | 113.40 | 113.40 | 113.40 | 113.40 | 11 | 124 740 |
| 12.05.2025 | 110.00 | 110.00 | 110.00 | 110.00 | 11 | 121 000 |
| 16.01.2025 | 80.40 | 80.40 | 80.40 | 80.40 | 30 | 241 200 |
| 14.01.2025 | 79.20 | 79.20 | 79.20 | 79.20 | 30 | 237 600 |
| 05.12.2024 | 89.90 | 89.90 | 89.90 | 89.90 | 12 | 107 880 |
| 17.10.2024 | 98.80 | 98.80 | 98.80 | 98.80 | 12 | 118 560 |
| 30.11.2023 | 112.40 | 112.40 | 112.40 | 112.40 | 20 | 224 800 |
| 29.11.2023 | 115.40 | 115.40 | 115.40 | 115.40 | 20 | 230 800 |
| 20.11.2023 | 113.60 | 113.60 | 113.60 | 113.60 | 10 | 113 600 |
| 16.11.2023 | 110.20 | 110.20 | 110.20 | 110.20 | 10 | 110 200 |
| 09.11.2023 | 98.00 | 98.00 | 98.00 | 98.00 | 20 | 196 000 |
| 05.10.2023 | 77.20 | 77.20 | 77.20 | 77.20 | 12 | 92 640 |
| 03.10.2023 | 72.90 | 72.90 | 72.90 | 72.90 | 12 | 87 480 |
| 28.09.2023 | 74.20 | 74.20 | 74.20 | 74.20 | 35 | 259 700 |
| 27.09.2023 | 76.00 | 76.20 | 74.30 | 74.30 | 35 | 264 880 |
| 13.09.2023 | 85.20 | 85.20 | 85.20 | 85.20 | 14 | 119 280 |
| 08.09.2023 | 83.50 | 85.30 | 83.50 | 85.20 | 42 | 355 600 |
| 03.07.2023 | 108.80 | 108.80 | 108.80 | 108.80 | 12 | 130 560 |
| 28.06.2023 | 106.80 | 106.80 | 106.80 | 106.80 | 12 | 128 160 |
| 18.05.2023 | 98.00 | 98.00 | 98.00 | 98.00 | 25 | 245 000 |
| 16.05.2023 | 103.80 | 103.80 | 103.80 | 103.80 | 25 | 259 500 |
| 05.04.2023 | 89.60 | 89.60 | 89.60 | 89.60 | 25 | 224 000 |
| 29.03.2023 | 86.50 | 86.50 | 86.50 | 86.50 | 25 | 216 250 |
| 10.03.2023 | 81.50 | 81.50 | 81.50 | 81.50 | 15 | 122 250 |
| 01.03.2023 | 77.80 | 77.80 | 77.80 | 77.80 | 50 | 389 000 |
| 27.02.2023 | 72.50 | 72.50 | 72.50 | 72.50 | 50 | 362 500 |
| 14.02.2023 | 74.40 | 74.40 | 74.40 | 74.40 | 1 | 7 440 |
| 06.02.2023 | 77.60 | 77.60 | 77.60 | 77.60 | 15 | 116 400 |
| 05.01.2023 | 76.50 | 76.50 | 76.50 | 76.50 | 4 | 30 600 |
| 09.12.2022 | 77.00 | 77.00 | 74.60 | 74.60 | 30 | 227 400 |
| 15.11.2022 | 67.70 | 67.70 | 67.70 | 67.70 | 100 | 677 000 |
| 10.11.2022 | 58.60 | 58.60 | 58.60 | 58.60 | 25 | 146 500 |
| 08.11.2022 | 54.10 | 54.10 | 54.10 | 54.10 | 25 | 135 250 |
| 04.11.2022 | 43.55 | 47.10 | 43.55 | 47.10 | 42 | 190 365 |
| 02.11.2022 | 44.10 | 44.10 | 44.10 | 44.10 | 5 | 22 050 |
Biznesradar bez reklam? Sprawdź BR Plus
