Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD67728
31.00-0.50(-1.59%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | 310 000 |
| 10.02.2025 | 39.10 | 39.10 | 39.10 | 39.10 | 230 | 899 300 |
| 04.02.2025 | 41.50 | 41.50 | 41.50 | 41.50 | 36 | 149 400 |
| 03.02.2025 | 47.70 | 48.00 | 47.50 | 48.00 | 134 | 637 400 |
| 29.01.2025 | 39.85 | 40.40 | 39.85 | 40.40 | 10 000 | 40 125 000 |
| 28.01.2025 | 38.65 | 38.65 | 37.75 | 38.45 | 440 | 1 685 550 |
| 27.01.2025 | 37.95 | 37.95 | 37.95 | 37.95 | 70 | 265 650 |
| 24.01.2025 | 37.10 | 37.35 | 35.70 | 36.20 | 10 900 | 40 272 848 |
| 22.01.2025 | 40.60 | 40.60 | 40.60 | 40.60 | 380 | 1 542 800 |
| 20.01.2025 | 44.20 | 44.20 | 44.20 | 44.20 | 10 | 44 200 |
| 16.01.2025 | 51.00 | 51.00 | 51.00 | 51.00 | 10 | 51 000 |
| 15.01.2025 | 46.90 | 47.00 | 46.90 | 47.00 | 210 | 986 800 |
| 14.01.2025 | 50.60 | 50.60 | 50.60 | 50.60 | 20 | 101 200 |
| 13.01.2025 | 53.00 | 53.80 | 53.00 | 53.80 | 162 | 865 000 |
| 10.01.2025 | 49.90 | 52.40 | 49.90 | 52.40 | 212 | 1 105 380 |
| 23.12.2024 | 47.50 | 47.50 | 47.50 | 47.50 | 15 | 71 250 |
| 20.12.2024 | 46.70 | 46.70 | 46.70 | 46.70 | 15 | 70 050 |
| 19.12.2024 | 46.40 | 46.40 | 46.40 | 46.40 | 140 | 649 600 |
| 17.12.2024 | 42.90 | 42.90 | 42.90 | 42.90 | 100 | 429 000 |
| 12.12.2024 | 42.90 | 44.20 | 42.90 | 44.20 | 215 | 937 300 |
| 11.12.2024 | 44.10 | 44.10 | 44.10 | 44.10 | 100 | 441 000 |
| 09.12.2024 | 40.70 | 40.70 | 39.80 | 39.80 | 85 | 339 850 |
| 05.12.2024 | 42.70 | 42.70 | 42.50 | 42.50 | 610 | 2 604 500 |
| 04.12.2024 | 44.25 | 44.25 | 44.25 | 44.25 | 188 | 831 900 |
| 29.11.2024 | 44.80 | 44.80 | 44.10 | 44.10 | 20 | 88 900 |
| 28.11.2024 | 46.30 | 46.30 | 46.30 | 46.30 | 40 | 185 200 |
| 27.11.2024 | 47.05 | 47.20 | 45.50 | 45.50 | 190 | 886 800 |
| 22.11.2024 | 54.30 | 54.30 | 54.30 | 54.30 | 20 | 108 600 |
| 21.11.2024 | 49.95 | 49.95 | 49.95 | 49.95 | 100 | 499 500 |
| 15.11.2024 | 46.90 | 46.90 | 46.90 | 46.90 | 10 | 46 900 |
| 14.11.2024 | 51.10 | 51.10 | 49.85 | 49.85 | 30 | 150 800 |
| 13.11.2024 | 49.40 | 49.40 | 49.40 | 49.40 | 10 | 49 400 |
| 12.11.2024 | 48.65 | 48.80 | 48.65 | 48.80 | 20 | 97 450 |
| 07.11.2024 | 41.40 | 41.40 | 41.40 | 41.40 | 100 | 414 000 |
| 06.11.2024 | 44.80 | 45.10 | 44.25 | 45.10 | 410 | 1 841 000 |
| 05.11.2024 | 39.20 | 39.20 | 38.50 | 38.50 | 130 | 502 600 |
| 04.11.2024 | 37.40 | 37.40 | 37.40 | 37.40 | 15 | 56 100 |
| 31.10.2024 | 38.90 | 38.90 | 38.90 | 38.90 | 40 | 155 600 |
| 30.10.2024 | 38.80 | 38.80 | 38.80 | 38.80 | 15 | 58 200 |
| 23.10.2024 | 41.45 | 41.45 | 41.20 | 41.20 | 240 | 992 550 |
| 18.10.2024 | 35.90 | 35.90 | 35.90 | 35.90 | 15 | 53 850 |
| 17.10.2024 | 37.25 | 37.40 | 37.25 | 37.40 | 270 | 1 007 550 |
| 16.10.2024 | 33.95 | 33.95 | 33.95 | 33.95 | 90 | 305 550 |
| 11.10.2024 | 31.55 | 31.55 | 31.55 | 31.55 | 400 | 1 262 000 |
| 09.10.2024 | 33.25 | 33.25 | 31.00 | 31.00 | 558 | 1 741 275 |
| 08.10.2024 | 32.75 | 32.75 | 32.10 | 32.10 | 76 | 245 260 |
| 07.10.2024 | 33.30 | 33.30 | 33.30 | 33.30 | 10 | 33 300 |
| 04.10.2024 | 30.80 | 33.10 | 30.80 | 33.10 | 1 823 | 6 001 130 |
| 03.10.2024 | 30.15 | 30.25 | 30.15 | 30.25 | 2 203 | 6 647 345 |
| 01.10.2024 | 24.70 | 27.80 | 24.70 | 27.15 | 465 | 1 239 650 |
Biznesradar bez reklam? Sprawdź BR Plus
