Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD58115
89.90+1.00(+1.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.12.2024 | 89.90 | 89.90 | 89.90 | 89.90 | 12 | 107 880 |
| 17.10.2024 | 98.80 | 98.80 | 98.80 | 98.80 | 12 | 118 560 |
| 30.11.2023 | 112.40 | 112.40 | 112.40 | 112.40 | 20 | 224 800 |
| 29.11.2023 | 115.40 | 115.40 | 115.40 | 115.40 | 20 | 230 800 |
| 20.11.2023 | 113.60 | 113.60 | 113.60 | 113.60 | 10 | 113 600 |
| 16.11.2023 | 110.20 | 110.20 | 110.20 | 110.20 | 10 | 110 200 |
| 09.11.2023 | 98.00 | 98.00 | 98.00 | 98.00 | 20 | 196 000 |
| 05.10.2023 | 77.20 | 77.20 | 77.20 | 77.20 | 12 | 92 640 |
| 03.10.2023 | 72.90 | 72.90 | 72.90 | 72.90 | 12 | 87 480 |
| 28.09.2023 | 74.20 | 74.20 | 74.20 | 74.20 | 35 | 259 700 |
| 27.09.2023 | 76.00 | 76.20 | 74.30 | 74.30 | 35 | 264 880 |
| 13.09.2023 | 85.20 | 85.20 | 85.20 | 85.20 | 14 | 119 280 |
| 08.09.2023 | 83.50 | 85.30 | 83.50 | 85.20 | 42 | 355 600 |
| 03.07.2023 | 108.80 | 108.80 | 108.80 | 108.80 | 12 | 130 560 |
| 28.06.2023 | 106.80 | 106.80 | 106.80 | 106.80 | 12 | 128 160 |
| 18.05.2023 | 98.00 | 98.00 | 98.00 | 98.00 | 25 | 245 000 |
| 16.05.2023 | 103.80 | 103.80 | 103.80 | 103.80 | 25 | 259 500 |
| 05.04.2023 | 89.60 | 89.60 | 89.60 | 89.60 | 25 | 224 000 |
| 29.03.2023 | 86.50 | 86.50 | 86.50 | 86.50 | 25 | 216 250 |
| 10.03.2023 | 81.50 | 81.50 | 81.50 | 81.50 | 15 | 122 250 |
| 01.03.2023 | 77.80 | 77.80 | 77.80 | 77.80 | 50 | 389 000 |
| 27.02.2023 | 72.50 | 72.50 | 72.50 | 72.50 | 50 | 362 500 |
| 14.02.2023 | 74.40 | 74.40 | 74.40 | 74.40 | 1 | 7 440 |
| 06.02.2023 | 77.60 | 77.60 | 77.60 | 77.60 | 15 | 116 400 |
| 05.01.2023 | 76.50 | 76.50 | 76.50 | 76.50 | 4 | 30 600 |
| 09.12.2022 | 77.00 | 77.00 | 74.60 | 74.60 | 30 | 227 400 |
| 15.11.2022 | 67.70 | 67.70 | 67.70 | 67.70 | 100 | 677 000 |
| 10.11.2022 | 58.60 | 58.60 | 58.60 | 58.60 | 25 | 146 500 |
| 08.11.2022 | 54.10 | 54.10 | 54.10 | 54.10 | 25 | 135 250 |
| 04.11.2022 | 43.55 | 47.10 | 43.55 | 47.10 | 42 | 190 365 |
| 02.11.2022 | 44.10 | 44.10 | 44.10 | 44.10 | 5 | 22 050 |
| 31.10.2022 | 44.10 | 44.10 | 44.10 | 44.10 | 100 | 441 000 |
| 28.10.2022 | 45.25 | 45.25 | 45.25 | 45.25 | 300 | 1 357 500 |
| 27.10.2022 | 46.25 | 46.25 | 46.25 | 46.25 | 80 | 370 000 |
| 25.10.2022 | 35.80 | 41.00 | 35.80 | 41.00 | 233 | 903 300 |
| 24.10.2022 | 34.55 | 36.80 | 34.40 | 36.80 | 831 | 3 050 895 |
| 21.10.2022 | 34.25 | 34.25 | 29.55 | 33.40 | 1 310 | 4 149 250 |
| 20.10.2022 | 30.25 | 34.50 | 30.25 | 34.50 | 473 | 1 572 350 |
| 19.10.2022 | 32.45 | 33.15 | 29.55 | 31.60 | 7 012 | 21 848 604 |
| 18.10.2022 | 31.45 | 34.70 | 30.65 | 33.95 | 6 838 | 22 048 616 |
| 17.10.2022 | 24.90 | 29.20 | 23.85 | 29.00 | 5 430 | 13 630 150 |
| 14.10.2022 | 28.00 | 30.70 | 23.75 | 26.25 | 10 137 | 27 401 984 |
| 13.10.2022 | 21.60 | 24.55 | 17.20 | 23.00 | 16 143 | 32 408 556 |
| 12.10.2022 | 21.85 | 21.85 | 19.40 | 19.50 | 2 817 | 5 822 625 |
| 11.10.2022 | 18.58 | 20.80 | 18.12 | 20.80 | 4 402 | 8 596 179 |
| 10.10.2022 | 20.60 | 20.90 | 16.46 | 20.20 | 3 137 | 6 038 840 |
| 07.10.2022 | 21.30 | 25.05 | 19.68 | 23.90 | 10 950 | 24 096 316 |
| 06.10.2022 | 32.15 | 32.40 | 23.90 | 24.05 | 7 475 | 20 406 696 |
| 05.10.2022 | 38.40 | 38.40 | 28.75 | 29.25 | 972 | 3 190 855 |
| 04.10.2022 | 33.40 | 36.90 | 33.00 | 36.40 | 3 843 | 13 105 290 |
Biznesradar bez reklam? Sprawdź BR Plus
