Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD66522
24.15-0.25(-1.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.08.2024 | 24.95 | 25.05 | 24.15 | 24.15 | 972 | 2 424 860 |
14.08.2024 | 25.85 | 26.00 | 24.40 | 24.40 | 523 | 1 317 465 |
13.08.2024 | 29.80 | 29.90 | 28.00 | 28.00 | 420 | 1 213 000 |
12.08.2024 | 31.30 | 31.30 | 31.30 | 31.30 | 300 | 939 000 |
08.08.2024 | 33.15 | 33.15 | 33.15 | 33.15 | 5 | 16 575 |
07.08.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 130 | 416 000 |
05.08.2024 | 29.90 | 29.90 | 29.90 | 29.90 | 100 | 299 000 |
02.08.2024 | 32.15 | 32.75 | 29.50 | 29.90 | 505 | 1 544 425 |
01.08.2024 | 33.50 | 33.50 | 33.50 | 33.50 | 29 | 97 150 |
31.07.2024 | 33.95 | 33.95 | 32.50 | 32.50 | 65 | 215 455 |
26.07.2024 | 31.20 | 31.20 | 31.20 | 31.20 | 170 | 530 400 |
25.07.2024 | 33.10 | 33.10 | 33.10 | 33.10 | 300 | 993 000 |
22.07.2024 | 30.90 | 30.90 | 30.00 | 30.00 | 330 | 1 003 950 |
19.07.2024 | 31.50 | 31.50 | 31.50 | 31.50 | 300 | 945 000 |
18.07.2024 | 30.15 | 30.15 | 30.15 | 30.15 | 66 | 198 990 |
17.07.2024 | 30.10 | 30.10 | 30.10 | 30.10 | 200 | 602 000 |
16.07.2024 | 29.50 | 29.50 | 29.00 | 29.00 | 240 | 702 000 |
15.07.2024 | 28.35 | 28.35 | 28.35 | 28.35 | 175 | 496 125 |
12.07.2024 | 28.45 | 28.45 | 28.45 | 28.45 | 300 | 853 500 |
11.07.2024 | 28.10 | 29.25 | 28.10 | 29.25 | 375 | 1 075 875 |
10.07.2024 | 30.85 | 30.85 | 30.30 | 30.75 | 306 | 932 550 |
09.07.2024 | 31.20 | 31.20 | 31.20 | 31.20 | 49 | 152 880 |
08.07.2024 | 32.25 | 32.25 | 31.05 | 31.05 | 6 069 | 18 919 536 |
05.07.2024 | 32.65 | 33.10 | 32.65 | 33.00 | 5 777 | 18 979 100 |
04.07.2024 | 35.35 | 35.35 | 35.35 | 35.35 | 56 | 197 960 |
24.06.2024 | 41.80 | 41.80 | 41.80 | 41.80 | 85 | 355 300 |
21.06.2024 | 42.95 | 42.95 | 42.95 | 42.95 | 50 | 214 750 |
17.06.2024 | 45.55 | 45.60 | 45.55 | 45.60 | 138 | 629 090 |
14.06.2024 | 47.10 | 47.10 | 47.10 | 47.10 | 40 | 188 400 |
11.06.2024 | 42.40 | 43.45 | 42.40 | 43.45 | 199 | 854 995 |
10.06.2024 | 39.70 | 39.70 | 39.70 | 39.70 | 356 | 1 413 320 |
07.06.2024 | 32.90 | 35.50 | 32.20 | 35.50 | 777 | 2 670 250 |
06.06.2024 | 34.00 | 34.00 | 33.75 | 33.75 | 157 | 532 050 |
05.06.2024 | 35.10 | 35.70 | 34.80 | 34.80 | 323 | 1 137 430 |
03.06.2024 | 33.45 | 33.90 | 32.65 | 32.65 | 694 | 2 321 580 |
31.05.2024 | 34.20 | 34.20 | 31.00 | 31.00 | 729 | 2 312 955 |
29.05.2024 | 31.50 | 33.75 | 31.50 | 33.75 | 1 379 | 4 623 680 |
28.05.2024 | 30.70 | 30.70 | 29.95 | 29.95 | 284 | 860 330 |
27.05.2024 | 31.10 | 31.70 | 30.85 | 31.70 | 355 | 1 101 850 |
24.05.2024 | 33.30 | 33.30 | 31.50 | 32.20 | 1 228 | 4 017 865 |
23.05.2024 | 32.25 | 32.25 | 32.25 | 32.25 | 230 | 741 750 |
22.05.2024 | 31.00 | 33.30 | 31.00 | 32.40 | 871 | 2 765 200 |
21.05.2024 | 31.00 | 31.55 | 31.00 | 31.55 | 225 | 704 785 |
20.05.2024 | 31.15 | 31.20 | 31.10 | 31.20 | 656 | 2 043 440 |
17.05.2024 | 33.40 | 33.40 | 32.75 | 32.75 | 1 100 | 3 667 500 |
16.05.2024 | 32.00 | 32.20 | 32.00 | 32.20 | 1 600 | 5 137 000 |
15.05.2024 | 33.55 | 34.30 | 32.10 | 32.55 | 1 051 | 3 485 160 |
14.05.2024 | 37.10 | 37.10 | 34.55 | 35.10 | 616 | 2 213 495 |
13.05.2024 | 38.00 | 38.00 | 36.35 | 36.35 | 426 | 1 580 050 |
10.05.2024 | 38.75 | 39.05 | 37.80 | 39.05 | 139 | 536 700 |
Biznesradar bez reklam? Sprawdź BR Plus