Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD67744
18.30-4.65(-20.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.05.2025 | 21.70 | 21.70 | 18.16 | 18.30 | 7 312 | 14 418 764 |
| 16.05.2025 | 20.25 | 22.70 | 20.25 | 22.70 | 1 217 | 2 597 625 |
| 15.05.2025 | 18.50 | 19.06 | 18.30 | 19.06 | 618 | 1 168 104 |
| 14.05.2025 | 19.00 | 19.70 | 17.50 | 17.94 | 4 521 | 8 368 008 |
| 13.05.2025 | 23.00 | 23.65 | 21.75 | 21.75 | 2 502 | 5 714 760 |
| 12.05.2025 | 19.00 | 23.40 | 19.00 | 22.50 | 5 006 | 10 629 030 |
| 09.05.2025 | 18.12 | 18.26 | 16.16 | 16.50 | 1 123 | 1 948 296 |
| 08.05.2025 | 19.44 | 19.66 | 17.52 | 17.60 | 4 224 | 8 078 042 |
| 07.05.2025 | 17.44 | 17.98 | 16.32 | 16.52 | 9 965 | 17 688 256 |
| 06.05.2025 | 17.50 | 19.42 | 17.16 | 17.40 | 1 949 | 3 525 182 |
| 05.05.2025 | 18.66 | 19.00 | 16.44 | 17.04 | 2 724 | 4 819 428 |
| 02.05.2025 | 18.56 | 19.00 | 16.68 | 17.46 | 8 371 | 14 726 788 |
| 30.04.2025 | 16.14 | 17.74 | 16.14 | 17.74 | 4 084 | 7 032 208 |
| 29.04.2025 | 15.68 | 16.62 | 15.64 | 16.02 | 1 183 | 1 898 206 |
| 28.04.2025 | 17.72 | 18.40 | 17.72 | 17.86 | 1 158 | 2 090 828 |
| 25.04.2025 | 17.48 | 18.02 | 17.00 | 17.26 | 1 193 | 2 097 144 |
| 24.04.2025 | 18.40 | 18.40 | 16.60 | 16.60 | 3 977 | 6 849 328 |
| 23.04.2025 | 17.70 | 18.32 | 16.70 | 17.88 | 5 386 | 9 559 662 |
| 22.04.2025 | 13.84 | 15.56 | 13.20 | 15.30 | 971 | 1 348 982 |
| 17.04.2025 | 17.98 | 18.76 | 17.98 | 18.76 | 332 | 598 574 |
| 16.04.2025 | 19.58 | 19.90 | 19.58 | 19.90 | 2 965 | 5 891 070 |
| 15.04.2025 | 20.80 | 21.20 | 20.50 | 21.20 | 580 | 1 224 540 |
| 14.04.2025 | 17.10 | 19.20 | 16.74 | 19.18 | 3 456 | 6 413 612 |
| 11.04.2025 | 19.48 | 21.05 | 17.32 | 20.90 | 15 760 | 30 527 680 |
| 10.04.2025 | 28.90 | 28.90 | 25.50 | 25.50 | 3 518 | 10 156 120 |
| 09.04.2025 | 29.65 | 29.65 | 29.65 | 29.65 | 20 | 59 300 |
| 08.04.2025 | 33.70 | 35.00 | 32.00 | 33.50 | 945 | 3 183 400 |
| 07.04.2025 | 31.05 | 35.40 | 31.05 | 35.40 | 1 115 | 3 793 475 |
| 04.04.2025 | 26.00 | 30.80 | 26.00 | 30.80 | 1 235 | 3 392 190 |
| 03.04.2025 | 23.65 | 23.65 | 19.48 | 22.50 | 1 587 | 3 296 295 |
| 02.04.2025 | 30.05 | 30.05 | 28.15 | 28.35 | 70 | 203 450 |
| 01.04.2025 | 29.40 | 29.40 | 29.40 | 29.40 | 20 | 58 800 |
| 24.03.2025 | 29.10 | 29.10 | 29.10 | 29.10 | 250 | 727 500 |
| 21.03.2025 | 30.50 | 30.50 | 30.50 | 30.50 | 127 | 387 350 |
| 20.03.2025 | 28.60 | 29.90 | 28.60 | 29.90 | 70 | 206 700 |
| 19.03.2025 | 27.90 | 28.10 | 27.25 | 27.25 | 343 | 941 180 |
| 14.03.2025 | 25.80 | 25.80 | 25.80 | 25.80 | 170 | 438 600 |
| 13.03.2025 | 28.95 | 31.05 | 28.95 | 31.05 | 40 | 120 000 |
| 12.03.2025 | 29.25 | 29.25 | 29.25 | 29.25 | 15 | 43 875 |
| 11.03.2025 | 28.30 | 28.30 | 28.30 | 28.30 | 15 | 42 450 |
| 10.03.2025 | 30.20 | 31.10 | 30.20 | 31.00 | 130 | 398 350 |
| 07.03.2025 | 28.65 | 28.75 | 27.40 | 27.40 | 60 | 170 325 |
| 06.03.2025 | 31.00 | 31.20 | 28.50 | 28.50 | 119 | 368 150 |
| 05.03.2025 | 33.20 | 33.65 | 30.00 | 30.00 | 395 | 1 277 800 |
| 04.03.2025 | 38.00 | 38.00 | 38.00 | 38.00 | 80 | 304 000 |
| 25.02.2025 | 39.40 | 39.40 | 39.40 | 39.40 | 50 | 197 000 |
| 14.02.2025 | 42.60 | 42.60 | 40.65 | 40.65 | 185 | 758 900 |
| 13.02.2025 | 44.60 | 44.60 | 44.55 | 44.55 | 90 | 401 050 |
| 12.02.2025 | 47.05 | 47.05 | 47.05 | 47.05 | 25 | 117 625 |
| 05.02.2025 | 48.40 | 48.40 | 48.40 | 48.40 | 25 | 121 000 |
Biznesradar bez reklam? Sprawdź BR Plus
