Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD67728
46.70+0.40(+0.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 22.60 | 22.60 | 21.85 | 22.10 | 1 704 | 3 744 505 |
| 27.09.2024 | 24.40 | 24.40 | 21.70 | 21.70 | 3 109 | 7 399 655 |
| 26.09.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 200 | 453 000 |
| 25.09.2024 | 21.20 | 21.20 | 21.20 | 21.20 | 400 | 848 000 |
| 24.09.2024 | 23.30 | 23.60 | 23.20 | 23.20 | 1 303 | 3 064 840 |
| 23.09.2024 | 25.30 | 25.30 | 25.00 | 25.00 | 80 | 200 900 |
| 19.09.2024 | 24.50 | 25.05 | 24.50 | 25.05 | 200 | 495 500 |
| 18.09.2024 | 24.90 | 25.20 | 24.90 | 25.20 | 400 | 1 005 000 |
| 16.09.2024 | 24.70 | 24.70 | 24.70 | 24.70 | 125 | 308 750 |
| 12.09.2024 | 30.80 | 31.00 | 29.45 | 29.45 | 470 | 1 436 100 |
| 11.09.2024 | 28.15 | 29.60 | 28.15 | 29.60 | 220 | 623 650 |
| 10.09.2024 | 29.05 | 29.05 | 29.05 | 29.05 | 20 | 58 100 |
| 06.09.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | 264 000 |
| 05.09.2024 | 26.15 | 26.50 | 25.55 | 26.50 | 510 | 1 343 450 |
| 04.09.2024 | 28.35 | 28.35 | 28.35 | 28.35 | 50 | 141 750 |
| 02.09.2024 | 27.65 | 27.65 | 26.90 | 26.90 | 120 | 330 300 |
Biznesradar bez reklam? Sprawdź BR Plus
