Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD66522
40.85+0.20(+0.49%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40.85 | 40.85 | 40.85 | 40.85 | 300 | 1 225 500 |
| 19.12.2024 | 40.85 | 40.85 | 39.70 | 39.70 | 809 | 3 237 215 |
| 13.12.2024 | 39.55 | 39.55 | 38.00 | 38.05 | 130 | 502 000 |
| 12.12.2024 | 38.50 | 38.50 | 38.50 | 38.50 | 180 | 693 000 |
| 11.12.2024 | 37.15 | 37.15 | 37.15 | 37.15 | 70 | 260 050 |
| 10.12.2024 | 36.85 | 36.85 | 36.20 | 36.20 | 600 | 2 178 500 |
| 09.12.2024 | 34.95 | 35.00 | 34.95 | 35.00 | 300 | 1 048 750 |
| 06.12.2024 | 34.80 | 35.30 | 34.80 | 35.30 | 740 | 2 596 200 |
| 05.12.2024 | 37.00 | 37.00 | 34.25 | 34.25 | 1 021 | 3 706 340 |
| 04.12.2024 | 40.45 | 40.45 | 38.20 | 38.20 | 5 415 | 21 484 050 |
| 02.12.2024 | 40.30 | 40.30 | 40.15 | 40.30 | 44 | 177 035 |
| 29.11.2024 | 38.90 | 38.90 | 38.90 | 38.90 | 14 | 54 460 |
| 27.11.2024 | 39.90 | 39.90 | 39.90 | 39.90 | 50 | 199 500 |
| 26.11.2024 | 41.20 | 41.20 | 41.20 | 41.20 | 50 | 206 000 |
| 25.11.2024 | 44.45 | 44.45 | 42.35 | 42.35 | 154 | 683 690 |
| 22.11.2024 | 45.50 | 49.00 | 45.50 | 48.65 | 270 | 1 284 600 |
| 21.11.2024 | 45.45 | 45.45 | 44.40 | 45.05 | 288 | 1 296 340 |
| 20.11.2024 | 43.55 | 44.65 | 43.55 | 44.65 | 100 | 441 000 |
| 19.11.2024 | 43.15 | 43.15 | 43.15 | 43.15 | 17 | 73 355 |
| 14.11.2024 | 43.55 | 45.45 | 41.50 | 41.95 | 4 197 | 17 671 864 |
| 13.11.2024 | 42.00 | 43.80 | 42.00 | 43.80 | 600 | 2 576 000 |
| 12.11.2024 | 43.15 | 43.15 | 42.50 | 42.50 | 581 | 2 500 505 |
| 08.11.2024 | 33.95 | 35.35 | 33.95 | 35.35 | 200 | 693 000 |
| 07.11.2024 | 36.00 | 36.00 | 31.80 | 31.80 | 600 | 2 062 500 |
| 06.11.2024 | 39.30 | 40.20 | 38.45 | 39.80 | 12 030 | 46 837 576 |
| 05.11.2024 | 32.95 | 33.40 | 32.55 | 32.60 | 1 314 | 4 301 100 |
| 04.11.2024 | 32.70 | 32.70 | 30.30 | 31.45 | 4 465 | 14 051 645 |
| 31.10.2024 | 33.90 | 33.90 | 33.70 | 33.70 | 150 | 507 500 |
| 30.10.2024 | 33.05 | 35.15 | 31.95 | 33.90 | 6 180 | 20 880 450 |
| 29.10.2024 | 35.65 | 36.80 | 35.10 | 35.10 | 466 | 1 657 700 |
| 28.10.2024 | 35.30 | 35.35 | 35.00 | 35.00 | 5 155 | 18 134 084 |
| 25.10.2024 | 35.60 | 35.60 | 35.20 | 35.40 | 795 | 2 815 900 |
| 24.10.2024 | 35.90 | 36.50 | 35.05 | 35.55 | 1 029 | 3 669 315 |
| 23.10.2024 | 36.10 | 36.85 | 35.50 | 36.85 | 489 | 1 757 580 |
| 22.10.2024 | 31.95 | 33.05 | 31.95 | 32.60 | 630 | 2 047 350 |
| 21.10.2024 | 31.30 | 31.80 | 31.30 | 31.75 | 231 | 729 215 |
| 18.10.2024 | 30.60 | 31.30 | 30.40 | 31.30 | 244 | 745 920 |
| 17.10.2024 | 30.50 | 32.90 | 30.50 | 32.65 | 1 310 | 4 124 670 |
| 16.10.2024 | 28.50 | 28.75 | 28.20 | 28.70 | 934 | 2 652 985 |
| 15.10.2024 | 27.60 | 27.60 | 26.80 | 26.80 | 208 | 563 335 |
| 14.10.2024 | 26.25 | 27.35 | 26.25 | 27.35 | 783 | 2 121 645 |
| 11.10.2024 | 27.65 | 27.65 | 25.70 | 25.70 | 2 710 | 7 067 700 |
| 10.10.2024 | 27.00 | 28.30 | 26.80 | 28.30 | 879 | 2 424 150 |
| 09.10.2024 | 27.65 | 27.65 | 25.25 | 26.90 | 5 437 | 13 992 045 |
| 08.10.2024 | 27.70 | 27.70 | 26.15 | 26.90 | 424 | 1 135 780 |
| 07.10.2024 | 27.75 | 28.75 | 27.70 | 27.85 | 1 272 | 3 588 700 |
| 04.10.2024 | 25.50 | 27.80 | 25.40 | 27.50 | 2 945 | 7 775 390 |
| 03.10.2024 | 23.25 | 24.50 | 23.25 | 24.35 | 4 602 | 11 123 650 |
| 02.10.2024 | 21.65 | 23.50 | 21.65 | 23.50 | 2 118 | 4 815 065 |
| 01.10.2024 | 19.08 | 22.35 | 19.08 | 21.45 | 8 933 | 18 237 524 |
Biznesradar bez reklam? Sprawdź BR Plus
