Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD59576
49.00-2.40(-4.67%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 49.00 | 49.00 | 49.00 | 49.00 | 39 | 191 100 |
| 25.10.2024 | 59.90 | 59.90 | 59.90 | 59.90 | 35 | 209 650 |
| 23.10.2024 | 57.60 | 57.60 | 57.60 | 57.60 | 35 | 201 600 |
| 05.07.2024 | 69.60 | 69.60 | 69.60 | 69.60 | 35 | 243 600 |
| 04.07.2024 | 67.90 | 67.90 | 67.90 | 67.90 | 35 | 237 650 |
| 29.05.2024 | 73.50 | 73.50 | 73.50 | 73.50 | 10 | 73 500 |
| 06.03.2024 | 74.60 | 74.60 | 74.60 | 74.60 | 50 | 373 000 |
| 26.02.2024 | 73.00 | 73.00 | 73.00 | 73.00 | 50 | 365 000 |
| 20.11.2023 | 74.80 | 74.80 | 74.80 | 74.80 | 10 | 74 800 |
| 17.10.2023 | 55.70 | 55.70 | 55.70 | 55.70 | 20 | 111 400 |
| 03.10.2023 | 35.75 | 35.75 | 35.50 | 35.50 | 56 | 199 500 |
| 28.09.2023 | 36.70 | 36.70 | 36.70 | 36.70 | 25 | 91 750 |
| 27.09.2023 | 36.10 | 36.10 | 36.10 | 36.10 | 25 | 90 250 |
| 13.09.2023 | 47.00 | 47.00 | 47.00 | 47.00 | 200 | 940 000 |
| 12.09.2023 | 39.90 | 39.90 | 39.90 | 39.90 | 50 | 199 500 |
| 11.09.2023 | 44.50 | 44.50 | 44.50 | 44.50 | 60 | 267 000 |
| 08.09.2023 | 45.70 | 45.70 | 45.70 | 45.70 | 90 | 411 300 |
| 07.09.2023 | 49.35 | 49.35 | 49.35 | 49.35 | 20 | 98 700 |
| 24.08.2023 | 64.80 | 64.80 | 64.80 | 64.80 | 56 | 362 880 |
| 18.08.2023 | 65.20 | 65.20 | 65.20 | 65.20 | 15 | 97 800 |
| 16.08.2023 | 69.50 | 69.50 | 69.50 | 69.50 | 15 | 104 250 |
| 08.08.2023 | 70.50 | 70.50 | 70.50 | 70.50 | 16 | 112 800 |
| 02.08.2023 | 73.00 | 73.00 | 73.00 | 73.00 | 10 | 73 000 |
| 14.07.2023 | 81.70 | 81.70 | 81.70 | 81.70 | 19 | 155 230 |
| 13.07.2023 | 80.90 | 80.90 | 80.90 | 80.90 | 19 | 153 710 |
| 02.06.2023 | 60.80 | 60.80 | 60.80 | 60.80 | 30 | 182 400 |
| 31.05.2023 | 54.00 | 54.00 | 54.00 | 54.00 | 30 | 162 000 |
| 30.03.2023 | 49.95 | 49.95 | 49.95 | 49.95 | 4 | 19 980 |
| 24.03.2023 | 46.25 | 46.25 | 46.25 | 46.25 | 4 | 18 500 |
| 21.03.2023 | 42.60 | 44.20 | 42.60 | 44.20 | 35 | 153 900 |
| 20.03.2023 | 42.00 | 42.00 | 42.00 | 42.00 | 30 | 126 000 |
| 16.03.2023 | 39.50 | 39.50 | 39.50 | 39.50 | 5 | 19 750 |
| 15.03.2023 | 36.50 | 36.50 | 36.50 | 36.50 | 5 | 18 250 |
| 14.03.2023 | 43.85 | 44.05 | 43.75 | 43.75 | 60 | 264 050 |
| 13.03.2023 | 43.95 | 43.95 | 40.35 | 40.35 | 10 | 42 150 |
| 10.03.2023 | 38.10 | 38.10 | 38.10 | 38.10 | 5 | 19 050 |
| 07.03.2023 | 38.85 | 38.85 | 38.85 | 38.85 | 5 | 19 425 |
| 06.03.2023 | 39.00 | 41.20 | 39.00 | 41.20 | 71 | 284 325 |
| 01.03.2023 | 39.00 | 44.00 | 39.00 | 41.80 | 65 | 277 150 |
| 24.02.2023 | 34.00 | 34.00 | 34.00 | 34.00 | 25 | 85 000 |
| 21.02.2023 | 35.80 | 35.80 | 35.80 | 35.80 | 5 | 17 900 |
| 10.02.2023 | 37.95 | 37.95 | 35.25 | 35.70 | 110 | 397 200 |
| 09.02.2023 | 40.85 | 41.80 | 40.40 | 40.40 | 340 | 1 393 100 |
| 08.02.2023 | 40.20 | 40.20 | 40.20 | 40.20 | 25 | 100 500 |
| 06.02.2023 | 43.45 | 43.45 | 43.45 | 43.45 | 5 | 21 725 |
| 03.02.2023 | 49.25 | 49.25 | 49.25 | 49.25 | 5 | 24 625 |
| 26.01.2023 | 49.60 | 49.60 | 49.60 | 49.60 | 20 | 99 200 |
| 25.01.2023 | 49.15 | 49.15 | 49.15 | 49.15 | 10 | 49 150 |
| 23.01.2023 | 49.30 | 49.30 | 49.30 | 49.30 | 20 | 98 600 |
| 13.01.2023 | 49.40 | 49.40 | 48.85 | 48.85 | 20 | 98 250 |
Biznesradar bez reklam? Sprawdź BR Plus
