Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD71167
18.50+0.14(+0.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17.44 | 18.56 | 17.44 | 18.50 | 1 842 | 3 301 774 |
| 20.02.2025 | 20.65 | 20.65 | 19.40 | 19.40 | 600 | 1 176 500 |
| 19.02.2025 | 18.60 | 20.80 | 18.60 | 20.35 | 25 005 | 50 871 624 |
| 18.02.2025 | 18.28 | 18.28 | 18.28 | 18.28 | 200 | 365 600 |
| 17.02.2025 | 18.40 | 18.40 | 17.06 | 17.82 | 40 005 | 69 769 200 |
| 14.02.2025 | 19.56 | 19.56 | 16.72 | 16.80 | 24 507 | 44 340 952 |
| 13.02.2025 | 20.50 | 22.70 | 20.50 | 22.70 | 20 130 | 44 369 500 |
| 12.02.2025 | 22.60 | 25.40 | 22.50 | 23.00 | 20 500 | 46 917 248 |
| 11.02.2025 | 25.90 | 25.90 | 25.00 | 25.00 | 80 | 202 700 |
| 07.02.2025 | 24.00 | 25.50 | 24.00 | 25.50 | 150 | 375 000 |
| 06.02.2025 | 27.10 | 27.10 | 26.00 | 26.00 | 500 | 1 349 500 |
| 05.02.2025 | 26.00 | 26.00 | 24.00 | 24.00 | 202 | 509 940 |
| 04.02.2025 | 29.80 | 29.80 | 27.95 | 27.95 | 1 150 | 3 399 250 |
| 03.02.2025 | 34.40 | 34.80 | 32.90 | 33.70 | 3 206 | 10 658 880 |
| 31.01.2025 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | 275 000 |
| 30.01.2025 | 23.70 | 23.70 | 23.70 | 23.70 | 50 | 118 500 |
| 29.01.2025 | 27.55 | 27.55 | 26.00 | 26.00 | 190 | 512 610 |
| 28.01.2025 | 25.50 | 25.50 | 24.85 | 25.30 | 6 408 | 15 970 740 |
| 24.01.2025 | 24.20 | 24.20 | 23.00 | 23.10 | 4 450 | 10 290 000 |
| 22.01.2025 | 30.05 | 30.05 | 27.50 | 27.55 | 2 347 | 6 503 935 |
| 21.01.2025 | 32.60 | 32.90 | 32.60 | 32.90 | 180 | 587 700 |
| 20.01.2025 | 32.00 | 32.00 | 30.00 | 30.00 | 250 | 785 000 |
| 10.01.2025 | 38.75 | 38.75 | 38.75 | 38.75 | 111 | 430 125 |
| 09.01.2025 | 39.00 | 39.00 | 38.00 | 38.00 | 819 | 3 135 100 |
| 03.01.2025 | 38.00 | 38.25 | 38.00 | 38.25 | 110 | 419 250 |
| 02.01.2025 | 37.00 | 37.80 | 37.00 | 37.80 | 1 105 | 4 134 500 |
| 30.12.2024 | 34.70 | 34.70 | 34.70 | 34.70 | 500 | 1 735 000 |
| 27.12.2024 | 33.15 | 33.15 | 33.15 | 33.15 | 150 | 497 250 |
| 23.12.2024 | 32.50 | 34.20 | 32.50 | 34.00 | 572 | 1 938 740 |
| 20.12.2024 | 33.50 | 34.00 | 33.50 | 34.00 | 83 | 281 600 |
| 19.12.2024 | 32.65 | 32.85 | 32.65 | 32.85 | 150 | 491 750 |
| 12.12.2024 | 31.80 | 31.80 | 31.80 | 31.80 | 72 | 228 960 |
| 11.12.2024 | 30.35 | 30.35 | 30.35 | 30.35 | 150 | 455 250 |
| 10.12.2024 | 29.60 | 29.60 | 29.60 | 29.60 | 150 | 444 000 |
| 06.12.2024 | 28.00 | 28.00 | 25.70 | 25.70 | 443 | 1 219 620 |
| 05.12.2024 | 29.00 | 29.00 | 26.95 | 26.95 | 124 | 347 180 |
| 04.12.2024 | 32.40 | 32.40 | 31.00 | 31.00 | 52 | 161 480 |
| 02.12.2024 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | 338 000 |
| 29.11.2024 | 31.00 | 31.00 | 31.00 | 31.00 | 50 | 155 000 |
| 28.11.2024 | 33.45 | 33.45 | 33.00 | 33.00 | 644 | 2 140 050 |
| 27.11.2024 | 33.45 | 33.45 | 32.50 | 32.50 | 330 | 1 088 250 |
| 25.11.2024 | 39.25 | 39.25 | 35.70 | 35.70 | 90 | 342 600 |
| 22.11.2024 | 41.70 | 41.75 | 41.50 | 41.50 | 197 | 820 640 |
| 21.11.2024 | 36.90 | 37.50 | 36.90 | 37.50 | 217 | 807 750 |
| 20.11.2024 | 35.15 | 35.15 | 35.15 | 35.15 | 60 | 210 900 |
| 14.11.2024 | 36.20 | 36.20 | 36.20 | 36.20 | 5 | 18 100 |
| 13.11.2024 | 33.55 | 33.55 | 33.55 | 33.55 | 5 | 16 775 |
| 12.11.2024 | 35.80 | 36.20 | 35.20 | 36.20 | 805 | 2 893 440 |
| 08.11.2024 | 26.50 | 28.20 | 26.50 | 28.20 | 407 | 1 113 550 |
| 07.11.2024 | 28.65 | 28.65 | 24.50 | 24.55 | 447 | 1 149 150 |
Biznesradar bez reklam? Sprawdź BR Plus
