Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD59246
63.70-2.70(-4.07%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 63.70 | 63.70 | 63.70 | 63.70 | 15 | 95 550 |
| 12.11.2024 | 65.00 | 65.00 | 65.00 | 65.00 | 40 | 260 000 |
| 06.11.2024 | 69.00 | 69.00 | 67.00 | 68.00 | 67 | 456 300 |
| 24.10.2024 | 73.00 | 73.00 | 73.00 | 73.00 | 13 | 94 900 |
| 15.04.2024 | 79.50 | 79.50 | 79.50 | 79.50 | 25 | 198 750 |
| 12.04.2024 | 83.00 | 83.00 | 79.50 | 79.50 | 25 | 204 000 |
| 22.11.2023 | 87.30 | 87.30 | 87.30 | 87.30 | 25 | 218 250 |
| 16.10.2023 | 64.70 | 64.70 | 64.70 | 64.70 | 160 | 1 035 200 |
| 12.10.2023 | 63.50 | 63.50 | 63.50 | 63.50 | 30 | 190 500 |
| 10.10.2023 | 60.60 | 60.60 | 60.60 | 60.60 | 40 | 242 400 |
| 09.10.2023 | 55.50 | 55.50 | 55.40 | 55.40 | 95 | 527 200 |
| 28.09.2023 | 51.40 | 51.40 | 51.40 | 51.40 | 20 | 102 800 |
| 27.09.2023 | 51.00 | 51.00 | 51.00 | 51.00 | 20 | 102 000 |
| 14.09.2023 | 60.70 | 60.70 | 60.70 | 60.70 | 45 | 273 150 |
| 08.09.2023 | 62.70 | 62.70 | 62.70 | 62.70 | 20 | 125 400 |
| 06.09.2023 | 72.60 | 72.60 | 66.60 | 66.60 | 45 | 307 300 |
| 05.09.2023 | 74.80 | 74.80 | 74.80 | 74.80 | 15 | 112 200 |
| 11.07.2023 | 89.10 | 89.10 | 89.10 | 89.10 | 15 | 133 650 |
| 31.05.2023 | 68.00 | 68.00 | 68.00 | 68.00 | 30 | 204 000 |
| 28.04.2023 | 78.70 | 78.70 | 78.70 | 78.70 | 30 | 236 100 |
| 07.02.2023 | 52.00 | 52.00 | 50.80 | 50.80 | 606 | 3 114 840 |
| 02.02.2023 | 67.90 | 67.90 | 67.90 | 67.90 | 3 | 20 370 |
| 31.01.2023 | 62.20 | 62.20 | 62.20 | 62.20 | 3 | 18 660 |
| 12.01.2023 | 63.70 | 63.70 | 63.70 | 63.70 | 6 | 38 220 |
| 11.01.2023 | 60.90 | 60.90 | 60.90 | 60.90 | 10 | 60 900 |
| 10.01.2023 | 58.50 | 58.50 | 58.50 | 58.50 | 9 | 52 650 |
| 09.01.2023 | 59.30 | 59.30 | 59.30 | 59.30 | 9 | 53 370 |
| 22.12.2022 | 59.70 | 59.70 | 59.30 | 59.30 | 19 | 113 080 |
| 20.12.2022 | 56.60 | 56.60 | 56.60 | 56.60 | 8 | 45 280 |
| 15.12.2022 | 59.40 | 59.40 | 55.70 | 55.70 | 27 | 156 890 |
| 13.12.2022 | 56.40 | 56.40 | 56.00 | 56.00 | 20 | 112 550 |
| 09.12.2022 | 53.60 | 53.60 | 51.00 | 51.00 | 10 | 52 300 |
| 02.12.2022 | 52.20 | 52.40 | 52.20 | 52.40 | 14 | 73 220 |
| 29.11.2022 | 45.30 | 45.30 | 44.80 | 44.80 | 68 | 305 790 |
| 28.11.2022 | 47.40 | 47.40 | 47.40 | 47.40 | 22 | 104 280 |
| 23.11.2022 | 41.45 | 41.45 | 41.45 | 41.45 | 125 | 518 125 |
| 21.11.2022 | 38.55 | 38.55 | 38.55 | 38.55 | 125 | 481 875 |
| 16.11.2022 | 46.55 | 46.55 | 45.30 | 46.25 | 884 | 4 063 870 |
| 15.11.2022 | 44.70 | 48.30 | 44.50 | 44.50 | 3 952 | 18 160 150 |
| 14.11.2022 | 42.75 | 42.75 | 40.75 | 41.10 | 382 | 1 580 425 |
| 10.11.2022 | 25.50 | 36.05 | 22.30 | 36.05 | 5 124 | 13 140 155 |
| 09.11.2022 | 30.70 | 30.75 | 28.00 | 28.40 | 4 711 | 13 787 660 |
| 08.11.2022 | 28.00 | 30.70 | 27.15 | 30.70 | 2 895 | 8 251 025 |
| 07.11.2022 | 26.00 | 28.40 | 26.00 | 28.40 | 1 834 | 4 938 050 |
Biznesradar bez reklam? Sprawdź BR Plus
