Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD67785
35.65+2.20(+6.58%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 27.05.2025 | 35.65 | 35.65 | 35.65 | 35.65 | 5 | 17 825 |
| 23.05.2025 | 36.30 | 37.05 | 36.30 | 37.05 | 125 | 461 250 |
| 22.05.2025 | 35.80 | 37.75 | 35.80 | 37.75 | 95 | 354 725 |
| 21.05.2025 | 35.80 | 35.90 | 35.80 | 35.90 | 65 | 232 800 |
| 20.05.2025 | 39.25 | 39.25 | 39.25 | 39.25 | 25 | 98 125 |
| 19.05.2025 | 41.00 | 41.00 | 40.10 | 40.10 | 364 | 1 490 150 |
| 16.05.2025 | 40.35 | 40.65 | 40.35 | 40.65 | 101 | 409 165 |
| 15.05.2025 | 40.80 | 40.80 | 40.80 | 40.80 | 51 | 208 080 |
| 14.05.2025 | 40.20 | 40.20 | 39.15 | 39.15 | 77 | 304 600 |
| 12.05.2025 | 41.50 | 42.05 | 41.50 | 42.05 | 78 | 326 560 |
| 06.05.2025 | 39.30 | 39.30 | 39.30 | 39.30 | 100 | 393 000 |
| 05.05.2025 | 39.60 | 39.60 | 39.55 | 39.55 | 392 | 1 550 625 |
| 02.05.2025 | 39.90 | 39.90 | 39.90 | 39.90 | 25 | 99 750 |
| 30.04.2025 | 38.30 | 38.85 | 38.00 | 38.00 | 53 | 204 030 |
| 29.04.2025 | 37.15 | 37.15 | 37.15 | 37.15 | 53 | 196 895 |
| 28.04.2025 | 39.00 | 39.00 | 39.00 | 39.00 | 40 | 156 000 |
| 25.04.2025 | 38.80 | 38.80 | 38.00 | 38.00 | 259 | 993 420 |
| 23.04.2025 | 38.10 | 38.10 | 38.10 | 38.10 | 136 | 518 160 |
| 22.04.2025 | 34.05 | 36.45 | 34.05 | 36.45 | 195 | 696 615 |
| 16.04.2025 | 39.20 | 39.20 | 39.20 | 39.20 | 250 | 980 000 |
| 15.04.2025 | 41.50 | 41.50 | 41.50 | 41.50 | 250 | 1 037 500 |
| 31.03.2025 | 49.05 | 50.70 | 49.05 | 50.70 | 89 | 444 630 |
| 26.03.2025 | 50.50 | 50.50 | 50.50 | 50.50 | 21 | 106 050 |
| 11.03.2025 | 48.60 | 48.60 | 48.60 | 48.60 | 20 | 97 200 |
| 06.03.2025 | 51.40 | 51.40 | 51.40 | 51.40 | 12 | 61 680 |
| 05.03.2025 | 53.90 | 54.20 | 50.50 | 50.50 | 44 | 232 480 |
| 03.03.2025 | 66.00 | 66.90 | 66.00 | 66.90 | 25 | 165 900 |
| 04.12.2024 | 77.20 | 77.20 | 77.20 | 77.20 | 40 | 308 800 |
| 07.11.2024 | 73.00 | 73.00 | 73.00 | 73.00 | 21 | 153 300 |
| 06.11.2024 | 76.00 | 76.00 | 76.00 | 76.00 | 21 | 159 600 |
| 04.10.2024 | 61.30 | 62.10 | 61.30 | 62.10 | 45 | 277 770 |
| 03.10.2024 | 60.40 | 60.40 | 60.40 | 60.40 | 22 | 132 880 |
| 02.10.2024 | 59.60 | 59.60 | 59.60 | 59.60 | 22 | 131 120 |
| 16.09.2024 | 55.40 | 55.40 | 55.40 | 55.40 | 23 | 127 420 |
| 13.09.2024 | 57.80 | 57.80 | 57.80 | 57.80 | 22 | 127 160 |
| 11.09.2024 | 61.20 | 61.80 | 61.20 | 61.80 | 42 | 258 300 |
| 10.09.2024 | 60.00 | 60.00 | 60.00 | 60.00 | 133 | 798 000 |
| 28.08.2024 | 56.60 | 57.90 | 56.60 | 57.90 | 42 | 240 450 |
| 22.08.2024 | 56.80 | 56.90 | 56.80 | 56.90 | 75 | 426 350 |
| 21.08.2024 | 57.40 | 57.40 | 57.40 | 57.40 | 26 | 149 240 |
| 20.08.2024 | 57.40 | 57.40 | 57.40 | 57.40 | 27 | 154 980 |
| 19.08.2024 | 59.00 | 59.00 | 58.80 | 58.80 | 55 | 323 960 |
| 16.08.2024 | 60.50 | 60.50 | 60.50 | 60.50 | 22 | 133 100 |
| 14.08.2024 | 62.10 | 62.20 | 60.80 | 60.80 | 106 | 653 230 |
| 29.07.2024 | 70.90 | 70.90 | 70.90 | 70.90 | 50 | 354 500 |
| 25.07.2024 | 70.00 | 70.00 | 70.00 | 70.00 | 57 | 399 000 |
| 24.07.2024 | 68.80 | 69.00 | 68.80 | 69.00 | 38 | 261 820 |
| 23.07.2024 | 67.70 | 67.70 | 67.70 | 67.70 | 15 | 101 550 |
| 22.07.2024 | 66.90 | 66.90 | 66.90 | 66.90 | 38 | 254 220 |
| 19.07.2024 | 68.00 | 68.00 | 68.00 | 68.00 | 19 | 129 200 |
Biznesradar bez reklam? Sprawdź BR Plus
