Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD59253
94.00+3.10(+3.41%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.04.2026 | 94.00 | 94.00 | 94.00 | 94.00 | 65 | 611 000 |
| 27.03.2026 | 91.00 | 91.00 | 91.00 | 91.00 | 65 | 591 500 |
| 23.03.2026 | 96.60 | 96.60 | 96.60 | 96.60 | 100 | 966 000 |
| 19.03.2026 | 90.60 | 90.60 | 90.60 | 90.60 | 100 | 906 000 |
| 17.03.2026 | 94.30 | 94.30 | 94.30 | 94.30 | 100 | 943 000 |
| 13.03.2026 | 90.30 | 90.30 | 90.30 | 90.30 | 100 | 903 000 |
| 10.03.2026 | 100.00 | 100.00 | 99.00 | 99.00 | 69 | 687 150 |
| 06.03.2026 | 95.60 | 95.60 | 93.60 | 95.50 | 82 | 777 000 |
| 04.03.2026 | 95.90 | 98.80 | 95.90 | 98.80 | 104 | 1 013 480 |
| 03.03.2026 | 99.70 | 99.70 | 92.00 | 93.20 | 132 | 1 273 800 |
| 02.03.2026 | 102.20 | 102.20 | 102.20 | 102.20 | 13 | 132 860 |
| 29.01.2026 | 115.40 | 115.40 | 115.40 | 115.40 | 11 | 126 940 |
| 28.01.2026 | 115.20 | 115.20 | 115.20 | 115.20 | 11 | 126 720 |
| 14.11.2025 | 106.00 | 106.00 | 106.00 | 106.00 | 20 | 212 000 |
| 22.10.2025 | 105.00 | 105.00 | 105.00 | 105.00 | 20 | 210 000 |
| 20.05.2025 | 98.70 | 98.70 | 98.70 | 98.70 | 12 | 118 440 |
| 16.05.2025 | 94.00 | 94.00 | 94.00 | 94.00 | 12 | 112 800 |
| 05.12.2024 | 74.80 | 74.80 | 74.80 | 74.80 | 17 | 127 160 |
| 02.12.2024 | 72.70 | 72.70 | 72.70 | 72.70 | 17 | 123 590 |
| 25.11.2024 | 68.00 | 68.00 | 68.00 | 68.00 | 20 | 136 000 |
| 22.11.2024 | 64.80 | 64.80 | 64.80 | 64.80 | 20 | 129 600 |
| 19.09.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 12 | 121 200 |
| 18.09.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 12 | 119 520 |
| 18.06.2024 | 82.80 | 82.80 | 82.80 | 82.80 | 11 | 91 080 |
| 17.06.2024 | 80.70 | 80.70 | 80.50 | 80.50 | 26 | 209 600 |
| 14.06.2024 | 79.10 | 79.10 | 79.10 | 79.10 | 15 | 118 650 |
| 12.06.2024 | 88.00 | 88.00 | 88.00 | 88.00 | 12 | 105 600 |
| 11.06.2024 | 84.00 | 84.00 | 84.00 | 84.00 | 12 | 100 800 |
| 09.11.2023 | 81.70 | 81.70 | 81.70 | 81.70 | 23 | 187 910 |
| 08.11.2023 | 78.80 | 78.80 | 78.80 | 78.80 | 23 | 181 240 |
| 09.10.2023 | 63.20 | 63.20 | 63.20 | 63.20 | 20 | 126 400 |
| 06.10.2023 | 62.20 | 62.20 | 62.20 | 62.20 | 20 | 124 400 |
| 27.09.2023 | 61.10 | 61.10 | 61.10 | 61.10 | 50 | 305 500 |
| 21.09.2023 | 65.20 | 65.20 | 65.20 | 65.20 | 100 | 652 000 |
| 20.09.2023 | 66.90 | 68.20 | 66.90 | 68.20 | 140 | 948 100 |
| 19.09.2023 | 63.40 | 63.40 | 63.40 | 63.40 | 40 | 253 600 |
| 18.09.2023 | 63.50 | 63.50 | 63.50 | 63.50 | 40 | 254 000 |
| 15.09.2023 | 65.20 | 65.20 | 64.90 | 64.90 | 160 | 1 041 400 |
| 14.09.2023 | 68.20 | 68.20 | 65.50 | 65.50 | 80 | 535 300 |
| 06.09.2023 | 74.50 | 74.50 | 73.90 | 73.90 | 30 | 222 600 |
| 07.07.2023 | 88.10 | 90.50 | 88.10 | 90.40 | 5 800 | 51 793 000 |
| 02.06.2023 | 83.20 | 83.20 | 83.20 | 83.20 | 26 | 216 320 |
| 01.06.2023 | 77.40 | 77.40 | 77.40 | 77.40 | 13 | 100 620 |
| 31.05.2023 | 76.70 | 76.70 | 76.70 | 76.70 | 13 | 99 710 |
| 28.04.2023 | 85.00 | 85.00 | 85.00 | 85.00 | 250 | 2 125 000 |
| 25.04.2023 | 84.00 | 84.00 | 84.00 | 84.00 | 250 | 2 100 000 |
| 14.04.2023 | 81.50 | 81.50 | 81.50 | 81.50 | 15 | 122 250 |
| 13.04.2023 | 81.10 | 81.10 | 81.10 | 81.10 | 15 | 121 650 |
| 21.03.2023 | 67.10 | 67.10 | 67.10 | 67.10 | 18 | 120 780 |
| 10.03.2023 | 66.00 | 66.00 | 66.00 | 66.00 | 18 | 118 800 |
Biznesradar bez reklam? Sprawdź BR Plus
