Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLUSD70060
50.10-3.90(-7.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.05.2025 | 50.10 | 50.10 | 50.10 | 50.10 | 298 | 1 492 980 |
| 14.05.2025 | 49.55 | 49.55 | 49.55 | 49.55 | 10 | 49 550 |
| 09.05.2025 | 48.20 | 48.20 | 48.20 | 48.20 | 309 | 1 489 380 |
| 05.05.2025 | 49.75 | 49.75 | 49.75 | 49.75 | 307 | 1 527 325 |
| 02.05.2025 | 50.10 | 50.10 | 50.10 | 50.10 | 30 | 150 300 |
| 29.04.2025 | 46.60 | 46.60 | 46.60 | 46.60 | 30 | 139 800 |
| 23.04.2025 | 50.10 | 50.10 | 50.10 | 50.10 | 25 | 125 250 |
| 22.04.2025 | 44.20 | 44.20 | 44.20 | 44.20 | 25 | 110 500 |
| 10.04.2025 | 56.80 | 56.80 | 56.80 | 56.80 | 300 | 1 704 000 |
| 08.04.2025 | 63.20 | 63.20 | 63.20 | 63.20 | 60 | 379 200 |
| 07.04.2025 | 63.60 | 63.70 | 63.60 | 63.70 | 58 | 368 980 |
| 04.04.2025 | 57.10 | 58.80 | 57.10 | 58.20 | 324 | 1 869 680 |
| 03.04.2025 | 54.10 | 54.10 | 49.65 | 51.80 | 116 | 601 455 |
| 27.03.2025 | 62.90 | 62.90 | 62.90 | 62.90 | 7 | 44 030 |
| 26.03.2025 | 61.20 | 61.20 | 61.20 | 61.20 | 15 | 91 800 |
| 20.03.2025 | 61.10 | 61.60 | 61.10 | 61.60 | 78 | 477 480 |
| 19.03.2025 | 58.00 | 58.00 | 58.00 | 58.00 | 75 | 435 000 |
| 17.03.2025 | 58.00 | 58.00 | 58.00 | 58.00 | 19 | 110 200 |
| 14.03.2025 | 58.60 | 58.60 | 56.60 | 57.80 | 87 | 500 020 |
| 13.03.2025 | 59.60 | 62.10 | 59.60 | 62.10 | 80 | 488 260 |
| 12.03.2025 | 59.90 | 59.90 | 58.60 | 58.60 | 31 | 182 830 |
| 11.03.2025 | 59.00 | 59.60 | 58.40 | 59.60 | 66 | 389 400 |
| 10.03.2025 | 60.50 | 62.20 | 60.50 | 62.20 | 149 | 914 270 |
| 07.03.2025 | 58.40 | 59.70 | 58.40 | 58.70 | 66 | 388 960 |
| 06.03.2025 | 59.40 | 59.40 | 59.40 | 59.40 | 22 | 130 680 |
| 05.03.2025 | 63.70 | 63.70 | 61.00 | 61.00 | 117 | 725 760 |
| 28.02.2025 | 74.70 | 74.70 | 74.70 | 74.70 | 17 | 126 990 |
| 24.02.2025 | 71.60 | 71.60 | 71.60 | 71.60 | 17 | 121 720 |
| 20.02.2025 | 73.80 | 73.80 | 73.80 | 73.80 | 2 | 14 760 |
| 13.02.2025 | 75.30 | 76.90 | 75.30 | 76.70 | 51 | 389 310 |
| 12.02.2025 | 77.20 | 79.20 | 77.20 | 79.20 | 30 | 234 600 |
| 28.01.2025 | 79.40 | 79.40 | 79.40 | 79.40 | 30 | 238 200 |
| 24.01.2025 | 77.60 | 77.60 | 77.60 | 77.60 | 15 | 116 400 |
| 23.01.2025 | 81.20 | 81.20 | 81.20 | 81.20 | 15 | 121 800 |
| 22.01.2025 | 84.10 | 84.10 | 84.10 | 84.10 | 10 | 84 100 |
| 20.01.2025 | 88.70 | 88.70 | 88.70 | 88.70 | 10 | 88 700 |
| 15.01.2025 | 89.90 | 89.90 | 89.90 | 89.90 | 88 | 791 120 |
| 10.01.2025 | 93.70 | 93.70 | 93.70 | 93.70 | 18 | 168 660 |
| 09.01.2025 | 92.50 | 92.50 | 92.20 | 92.20 | 48 | 443 220 |
| 08.01.2025 | 93.00 | 93.00 | 92.20 | 92.20 | 42 | 389 240 |
| 09.12.2024 | 81.00 | 81.00 | 81.00 | 81.00 | 15 | 121 500 |
| 05.12.2024 | 81.00 | 81.00 | 81.00 | 81.00 | 15 | 121 500 |
| 02.12.2024 | 88.00 | 88.00 | 88.00 | 88.00 | 15 | 132 000 |
| 19.11.2024 | 86.80 | 86.80 | 86.80 | 86.80 | 15 | 130 200 |
| 06.11.2024 | 85.10 | 85.30 | 85.00 | 85.30 | 39 | 332 280 |
| 05.11.2024 | 79.20 | 79.20 | 79.20 | 79.20 | 15 | 118 800 |
| 04.11.2024 | 77.50 | 77.50 | 77.50 | 77.50 | 3 | 23 250 |
| 28.10.2024 | 81.40 | 81.40 | 81.40 | 81.40 | 15 | 122 100 |
| 25.10.2024 | 81.00 | 81.00 | 81.00 | 81.00 | 5 | 40 500 |
| 23.10.2024 | 83.40 | 83.40 | 83.40 | 83.40 | 20 | 166 800 |
Biznesradar bez reklam? Sprawdź BR Plus
