Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD59568
49.05+0.05(+0.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.12.2024 | 49.05 | 49.05 | 49.05 | 49.05 | 44 | 215 820 |
| 03.12.2024 | 43.55 | 43.55 | 43.55 | 43.55 | 30 | 130 650 |
| 29.11.2024 | 45.65 | 45.65 | 45.65 | 45.65 | 70 | 319 550 |
| 28.11.2024 | 44.95 | 44.95 | 44.95 | 44.95 | 10 | 44 950 |
| 27.11.2024 | 43.50 | 45.00 | 43.50 | 45.00 | 90 | 399 700 |
| 22.11.2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35 | 126 700 |
| 19.11.2024 | 42.60 | 42.60 | 42.60 | 42.60 | 50 | 213 000 |
| 15.11.2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44 | 195 580 |
| 12.11.2024 | 43.00 | 43.00 | 43.00 | 43.00 | 35 | 150 500 |
| 02.07.2024 | 54.20 | 55.20 | 54.20 | 55.20 | 160 | 875 200 |
| 18.06.2024 | 55.90 | 55.90 | 55.90 | 55.90 | 22 | 122 980 |
| 14.06.2024 | 51.50 | 51.50 | 51.50 | 51.50 | 22 | 113 300 |
| 09.05.2024 | 61.00 | 61.00 | 61.00 | 61.00 | 33 | 201 300 |
| 06.05.2024 | 58.40 | 60.50 | 58.40 | 60.50 | 866 | 5 069 650 |
| 02.05.2024 | 56.70 | 56.70 | 56.70 | 56.70 | 800 | 4 536 000 |
| 26.04.2024 | 58.00 | 58.00 | 57.30 | 57.30 | 38 | 219 210 |
| 25.04.2024 | 57.40 | 58.80 | 56.10 | 56.10 | 57 | 326 690 |
| 23.04.2024 | 55.00 | 58.20 | 55.00 | 58.20 | 1 038 | 5 770 800 |
| 22.04.2024 | 55.20 | 55.60 | 55.20 | 55.60 | 600 | 3 324 000 |
| 16.04.2024 | 52.50 | 52.50 | 52.40 | 52.40 | 38 | 199 300 |
| 15.04.2024 | 56.20 | 56.20 | 56.20 | 56.20 | 15 | 84 300 |
| 09.04.2024 | 69.60 | 69.60 | 69.60 | 69.60 | 35 | 243 600 |
| 15.03.2024 | 67.70 | 67.70 | 67.70 | 67.70 | 5 | 33 850 |
| 07.03.2024 | 67.90 | 67.90 | 67.90 | 67.90 | 5 | 33 950 |
| 13.10.2023 | 36.70 | 36.70 | 36.70 | 36.70 | 1 500 | 5 505 000 |
| 12.10.2023 | 42.25 | 42.25 | 42.25 | 42.25 | 30 | 126 750 |
| 11.10.2023 | 42.20 | 42.80 | 42.20 | 42.80 | 70 | 297 620 |
| 10.10.2023 | 39.05 | 39.95 | 38.10 | 39.95 | 3 051 | 12 016 350 |
| 09.10.2023 | 33.80 | 36.45 | 33.55 | 36.45 | 3 151 | 10 855 395 |
| 06.10.2023 | 33.15 | 33.15 | 33.15 | 33.15 | 15 | 49 725 |
| 05.10.2023 | 31.70 | 32.40 | 31.70 | 32.40 | 250 | 803 000 |
| 04.10.2023 | 25.80 | 31.10 | 25.80 | 31.10 | 5 240 | 14 722 400 |
| 03.10.2023 | 26.80 | 26.80 | 26.80 | 26.80 | 30 | 80 400 |
| 02.10.2023 | 32.05 | 32.05 | 32.05 | 32.05 | 60 | 192 300 |
| 29.09.2023 | 32.50 | 32.50 | 32.05 | 32.15 | 190 | 614 215 |
| 28.09.2023 | 30.05 | 30.05 | 30.05 | 30.05 | 300 | 901 500 |
| 27.09.2023 | 33.50 | 33.95 | 28.35 | 29.10 | 6 300 | 20 963 000 |
| 22.09.2023 | 36.30 | 36.30 | 36.30 | 36.30 | 81 | 294 030 |
| 21.09.2023 | 36.35 | 36.35 | 35.95 | 35.95 | 78 | 281 530 |
| 20.09.2023 | 35.15 | 37.65 | 35.15 | 37.65 | 25 | 91 125 |
| 19.09.2023 | 34.55 | 34.55 | 34.55 | 34.55 | 50 | 172 750 |
| 15.09.2023 | 35.25 | 35.25 | 35.25 | 35.25 | 100 | 352 500 |
| 14.09.2023 | 36.40 | 36.40 | 36.40 | 36.40 | 21 | 76 440 |
| 13.09.2023 | 38.50 | 38.50 | 38.50 | 38.50 | 33 | 127 050 |
| 12.09.2023 | 33.30 | 33.55 | 32.65 | 33.55 | 201 | 667 555 |
| 11.09.2023 | 40.15 | 40.15 | 37.20 | 37.20 | 158 | 625 520 |
| 08.09.2023 | 38.90 | 40.55 | 37.90 | 40.25 | 1 284 | 5 024 990 |
| 07.09.2023 | 41.60 | 41.60 | 39.50 | 39.50 | 60 | 243 300 |
| 24.08.2023 | 57.50 | 57.50 | 57.50 | 57.50 | 39 | 224 250 |
| 18.08.2023 | 59.20 | 59.20 | 58.20 | 58.20 | 27 | 158 340 |
Biznesradar bez reklam? Sprawdź BR Plus
