Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD71571
20.25+3.41(+20.25%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.01.2025 | 21.30 | 21.30 | 20.25 | 20.25 | 363 | 767 820 |
| 30.01.2025 | 17.84 | 17.84 | 16.80 | 16.80 | 100 | 173 200 |
| 29.01.2025 | 17.38 | 20.20 | 17.38 | 19.54 | 685 | 1 276 930 |
| 28.01.2025 | 18.18 | 18.24 | 17.12 | 17.12 | 376 | 673 608 |
| 27.01.2025 | 17.48 | 17.48 | 15.88 | 15.88 | 447 | 720 116 |
| 24.01.2025 | 15.80 | 17.20 | 15.40 | 15.40 | 4 661 | 7 515 664 |
| 22.01.2025 | 20.15 | 20.15 | 20.15 | 20.15 | 75 | 151 125 |
| 21.01.2025 | 23.45 | 23.45 | 23.20 | 23.20 | 552 | 1 283 180 |
| 20.01.2025 | 26.90 | 26.90 | 23.00 | 23.00 | 440 | 1 106 590 |
| 17.01.2025 | 28.45 | 28.45 | 28.45 | 28.45 | 100 | 284 500 |
| 16.01.2025 | 28.55 | 30.50 | 28.55 | 30.50 | 65 | 192 460 |
| 15.01.2025 | 28.50 | 29.05 | 27.40 | 27.40 | 764 | 2 200 360 |
| 14.01.2025 | 31.40 | 32.30 | 31.40 | 32.30 | 256 | 805 190 |
| 13.01.2025 | 32.60 | 33.85 | 32.60 | 33.85 | 363 | 1 211 585 |
| 10.01.2025 | 29.10 | 33.10 | 29.10 | 31.80 | 1 959 | 6 218 100 |
| 08.01.2025 | 30.80 | 30.95 | 30.00 | 30.70 | 477 | 1 464 500 |
| 07.01.2025 | 23.00 | 26.40 | 23.00 | 26.05 | 1 563 | 3 791 625 |
| 03.01.2025 | 31.00 | 31.20 | 30.90 | 30.90 | 335 | 1 040 885 |
| 02.01.2025 | 28.00 | 31.10 | 27.70 | 31.10 | 1 372 | 4 021 070 |
| 30.12.2024 | 25.70 | 27.40 | 24.55 | 27.40 | 205 | 518 100 |
| 23.12.2024 | 25.80 | 27.40 | 25.80 | 26.45 | 438 | 1 172 320 |
| 20.12.2024 | 25.00 | 26.00 | 25.00 | 26.00 | 270 | 677 000 |
| 19.12.2024 | 26.15 | 26.15 | 25.25 | 25.25 | 507 | 1 313 240 |
| 18.12.2024 | 22.90 | 22.90 | 22.90 | 22.90 | 130 | 297 700 |
| 17.12.2024 | 21.95 | 21.95 | 21.95 | 21.95 | 100 | 219 500 |
| 16.12.2024 | 22.15 | 22.15 | 21.45 | 21.45 | 185 | 402 775 |
| 13.12.2024 | 25.10 | 25.10 | 22.00 | 23.00 | 715 | 1 696 100 |
| 12.12.2024 | 23.85 | 24.60 | 23.85 | 24.60 | 64 | 155 640 |
| 11.12.2024 | 22.95 | 23.15 | 22.50 | 23.15 | 631 | 1 445 265 |
| 10.12.2024 | 21.00 | 22.10 | 21.00 | 21.50 | 698 | 1 495 980 |
| 09.12.2024 | 20.25 | 20.25 | 18.88 | 19.26 | 812 | 1 571 738 |
| 06.12.2024 | 20.30 | 21.00 | 20.05 | 21.00 | 1 818 | 3 709 340 |
| 05.12.2024 | 22.40 | 22.60 | 19.38 | 19.38 | 1 896 | 3 755 700 |
| 04.12.2024 | 25.80 | 25.85 | 24.00 | 24.00 | 624 | 1 505 005 |
| 03.12.2024 | 24.35 | 25.30 | 24.35 | 25.30 | 62 | 154 390 |
| 02.12.2024 | 26.00 | 26.70 | 24.40 | 26.70 | 1 032 | 2 596 780 |
| 29.11.2024 | 23.90 | 24.10 | 23.70 | 24.00 | 116 | 276 500 |
| 28.11.2024 | 25.30 | 25.30 | 25.30 | 25.30 | 125 | 316 250 |
| 27.11.2024 | 26.50 | 27.10 | 25.35 | 25.60 | 240 | 622 200 |
| 26.11.2024 | 28.00 | 28.00 | 27.80 | 27.80 | 509 | 1 423 820 |
| 25.11.2024 | 31.00 | 31.00 | 29.20 | 29.20 | 698 | 2 129 010 |
| 22.11.2024 | 30.85 | 36.10 | 30.85 | 33.35 | 519 | 1 801 185 |
| 21.11.2024 | 30.30 | 31.20 | 29.00 | 29.60 | 1 120 | 3 332 900 |
| 20.11.2024 | 27.50 | 30.20 | 27.50 | 30.20 | 1 244 | 3 544 530 |
| 19.11.2024 | 25.60 | 28.25 | 25.45 | 28.25 | 310 | 839 550 |
| 18.11.2024 | 28.50 | 28.50 | 26.10 | 26.55 | 306 | 834 210 |
| 15.11.2024 | 27.45 | 28.40 | 27.25 | 28.40 | 220 | 603 800 |
| 13.11.2024 | 29.00 | 29.10 | 26.35 | 26.40 | 416 | 1 156 555 |
| 12.11.2024 | 28.75 | 28.90 | 27.20 | 28.70 | 584 | 1 643 465 |
Biznesradar bez reklam? Sprawdź BR Plus
