Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD65078
19.08-0.84(-4.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 16.98 | 19.96 | 16.92 | 19.92 | 10 160 | 18 899 796 |
15.07.2024 | 17.06 | 17.28 | 15.64 | 15.64 | 3 577 | 5 888 794 |
12.07.2024 | 18.50 | 18.50 | 16.50 | 16.50 | 12 852 | 21 820 754 |
11.07.2024 | 19.70 | 19.70 | 16.80 | 17.94 | 5 864 | 10 462 882 |
10.07.2024 | 19.50 | 19.96 | 19.20 | 19.68 | 2 578 | 4 992 232 |
09.07.2024 | 20.70 | 20.85 | 19.94 | 20.85 | 6 912 | 14 210 260 |
08.07.2024 | 21.25 | 21.35 | 20.15 | 20.15 | 1 047 | 2 213 175 |
05.07.2024 | 22.30 | 23.25 | 21.50 | 23.25 | 1 130 | 2 512 145 |
03.07.2024 | 27.40 | 27.40 | 24.20 | 24.50 | 1 247 | 3 121 340 |
02.07.2024 | 30.20 | 31.00 | 28.75 | 28.75 | 808 | 2 414 125 |
01.07.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 285 | 760 950 |
28.06.2024 | 29.85 | 30.20 | 29.35 | 29.35 | 907 | 2 692 950 |
27.06.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 199 | 597 000 |
26.06.2024 | 29.90 | 31.20 | 29.55 | 31.20 | 299 | 916 130 |
25.06.2024 | 29.30 | 29.40 | 29.05 | 29.05 | 320 | 937 650 |
24.06.2024 | 30.35 | 30.35 | 27.50 | 27.50 | 410 | 1 188 760 |
21.06.2024 | 32.15 | 32.15 | 32.15 | 32.15 | 22 | 70 730 |
20.06.2024 | 30.05 | 31.20 | 30.05 | 31.20 | 141 | 432 220 |
19.06.2024 | 31.90 | 31.90 | 30.75 | 30.75 | 58 | 179 040 |
14.06.2024 | 33.90 | 37.50 | 33.90 | 37.50 | 381 | 1 377 245 |
13.06.2024 | 28.45 | 31.30 | 28.45 | 31.30 | 1 330 | 3 906 265 |
12.06.2024 | 30.55 | 30.95 | 26.45 | 26.45 | 3 889 | 10 581 705 |
11.06.2024 | 31.15 | 32.15 | 31.15 | 32.00 | 190 | 602 400 |
10.06.2024 | 30.00 | 30.90 | 29.60 | 29.60 | 405 | 1 203 450 |
07.06.2024 | 20.85 | 26.10 | 20.80 | 25.90 | 3 683 | 9 273 605 |
06.06.2024 | 22.60 | 23.50 | 22.00 | 22.00 | 1 291 | 2 932 875 |
05.06.2024 | 24.00 | 24.00 | 22.60 | 22.60 | 1 266 | 2 994 530 |
04.06.2024 | 20.65 | 23.65 | 20.55 | 23.50 | 4 319 | 9 343 050 |
03.06.2024 | 22.50 | 23.50 | 22.20 | 22.65 | 2 785 | 6 396 700 |
31.05.2024 | 23.30 | 23.60 | 19.60 | 21.05 | 3 934 | 8 501 690 |
29.05.2024 | 19.80 | 22.70 | 19.78 | 22.70 | 4 978 | 10 625 624 |
28.05.2024 | 19.22 | 19.86 | 18.30 | 19.60 | 7 172 | 13 768 178 |
27.05.2024 | 20.20 | 20.95 | 19.60 | 20.70 | 4 372 | 8 838 540 |
24.05.2024 | 22.30 | 22.30 | 20.55 | 21.00 | 3 583 | 7 537 895 |
23.05.2024 | 22.75 | 23.00 | 21.05 | 21.85 | 3 626 | 7 914 840 |
22.05.2024 | 19.96 | 22.45 | 19.96 | 22.35 | 2 173 | 4 696 775 |
21.05.2024 | 19.84 | 20.55 | 19.84 | 20.55 | 980 | 1 988 350 |
20.05.2024 | 20.00 | 20.10 | 19.58 | 20.10 | 1 462 | 2 915 278 |
17.05.2024 | 22.05 | 22.30 | 21.00 | 21.00 | 1 350 | 2 970 750 |
16.05.2024 | 20.30 | 21.30 | 20.30 | 21.30 | 3 500 | 7 293 500 |
15.05.2024 | 22.60 | 22.60 | 21.05 | 21.40 | 2 612 | 5 717 810 |
14.05.2024 | 24.80 | 24.80 | 23.95 | 23.95 | 1 174 | 2 896 360 |
13.05.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 60 | 156 000 |
10.05.2024 | 27.05 | 27.90 | 27.05 | 27.90 | 1 010 | 2 732 900 |
09.05.2024 | 27.35 | 27.35 | 27.35 | 27.35 | 200 | 547 000 |
06.05.2024 | 29.60 | 29.60 | 29.60 | 29.60 | 200 | 592 000 |
29.04.2024 | 31.80 | 31.80 | 31.80 | 31.80 | 13 | 41 340 |
25.04.2024 | 32.35 | 34.25 | 32.35 | 33.10 | 16 000 | 53 080 000 |
23.04.2024 | 34.95 | 34.95 | 34.95 | 34.95 | 40 | 139 800 |
19.04.2024 | 34.15 | 34.15 | 34.15 | 34.15 | 100 | 341 500 |
Biznesradar bez reklam? Sprawdź BR Plus