Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD59584
60.70+1.10(+1.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.12.2024 | 60.70 | 60.70 | 60.70 | 60.70 | 22 | 133 540 |
| 02.12.2024 | 57.20 | 57.20 | 57.20 | 57.20 | 22 | 125 840 |
| 06.11.2024 | 61.70 | 61.70 | 61.70 | 61.70 | 100 | 617 000 |
| 24.10.2024 | 65.40 | 65.40 | 65.40 | 65.40 | 70 | 457 800 |
| 23.10.2024 | 65.10 | 65.10 | 65.10 | 65.10 | 70 | 455 700 |
| 09.10.2024 | 76.40 | 76.40 | 76.40 | 76.40 | 16 | 122 240 |
| 04.10.2024 | 75.30 | 75.30 | 75.30 | 75.30 | 16 | 120 480 |
| 19.01.2024 | 78.30 | 78.30 | 78.30 | 78.30 | 10 | 78 300 |
| 16.01.2024 | 75.80 | 75.80 | 75.80 | 75.80 | 10 | 75 800 |
| 21.11.2023 | 83.50 | 83.50 | 83.50 | 83.50 | 135 | 1 127 250 |
| 31.10.2023 | 63.50 | 63.50 | 63.50 | 63.50 | 5 | 31 750 |
| 25.07.2023 | 84.50 | 84.50 | 84.50 | 84.50 | 5 | 42 250 |
| 21.07.2023 | 85.50 | 85.50 | 85.50 | 85.50 | 25 | 213 750 |
| 20.07.2023 | 88.30 | 88.30 | 88.30 | 88.30 | 23 | 203 090 |
| 18.07.2023 | 90.20 | 90.20 | 89.80 | 89.80 | 87 | 783 940 |
| 13.07.2023 | 89.20 | 90.00 | 89.20 | 90.00 | 123 | 1 105 160 |
| 12.07.2023 | 82.50 | 82.50 | 82.50 | 82.50 | 130 | 1 072 500 |
| 27.06.2023 | 81.40 | 81.40 | 81.40 | 81.40 | 130 | 1 058 200 |
| 22.06.2023 | 83.40 | 83.80 | 83.20 | 83.80 | 203 | 1 691 340 |
| 21.06.2023 | 79.40 | 79.40 | 79.40 | 79.40 | 50 | 397 000 |
| 20.06.2023 | 79.30 | 79.30 | 79.30 | 79.30 | 130 | 1 030 900 |
| 16.06.2023 | 78.60 | 78.60 | 78.60 | 78.60 | 140 | 1 100 400 |
| 13.06.2023 | 73.90 | 73.90 | 73.90 | 73.90 | 140 | 1 034 600 |
| 22.05.2023 | 70.30 | 70.30 | 70.30 | 70.30 | 149 | 1 047 470 |
| 19.05.2023 | 66.30 | 66.30 | 66.30 | 66.30 | 149 | 987 870 |
| 08.05.2023 | 73.20 | 73.20 | 73.20 | 73.20 | 99 | 724 680 |
| 25.04.2023 | 71.00 | 71.00 | 71.00 | 71.00 | 99 | 702 900 |
| 21.04.2023 | 67.30 | 67.30 | 67.30 | 67.30 | 104 | 699 920 |
| 18.04.2023 | 65.70 | 65.70 | 65.70 | 65.70 | 104 | 683 280 |
| 13.04.2023 | 66.80 | 68.20 | 66.80 | 68.20 | 342 | 2 309 940 |
| 12.04.2023 | 63.80 | 63.80 | 63.80 | 63.80 | 237 | 1 512 060 |
| 31.03.2023 | 59.00 | 59.00 | 59.00 | 59.00 | 105 | 619 500 |
| 16.03.2023 | 45.25 | 45.25 | 44.85 | 44.85 | 60 | 270 300 |
| 15.03.2023 | 43.85 | 43.85 | 43.85 | 43.85 | 60 | 263 100 |
| 01.03.2023 | 48.45 | 48.45 | 48.45 | 48.45 | 210 | 1 017 450 |
| 08.02.2023 | 47.00 | 48.15 | 47.00 | 48.15 | 240 | 1 152 150 |
| 07.02.2023 | 42.90 | 42.90 | 42.90 | 42.90 | 30 | 128 700 |
| 02.02.2023 | 60.50 | 60.50 | 60.50 | 60.50 | 270 | 1 633 500 |
| 31.01.2023 | 55.30 | 55.30 | 55.30 | 55.30 | 70 | 387 100 |
| 27.01.2023 | 56.40 | 56.40 | 56.40 | 56.40 | 200 | 1 128 000 |
| 25.01.2023 | 55.80 | 55.80 | 55.80 | 55.80 | 387 | 2 159 460 |
| 19.01.2023 | 53.50 | 53.50 | 53.50 | 53.50 | 90 | 481 500 |
| 12.01.2023 | 53.40 | 54.90 | 53.40 | 54.90 | 597 | 3 232 530 |
| 10.01.2023 | 53.10 | 53.10 | 53.10 | 53.10 | 300 | 1 593 000 |
| 09.01.2023 | 51.70 | 51.70 | 51.70 | 51.70 | 345 | 1 783 650 |
| 05.01.2023 | 44.35 | 44.40 | 44.35 | 44.40 | 150 | 665 600 |
| 04.01.2023 | 49.70 | 49.70 | 49.70 | 49.70 | 195 | 969 150 |
| 30.12.2022 | 51.70 | 51.70 | 51.70 | 51.70 | 300 | 1 551 000 |
| 29.12.2022 | 48.10 | 48.10 | 47.15 | 47.15 | 90 | 428 625 |
| 28.12.2022 | 48.25 | 48.50 | 47.35 | 48.25 | 421 | 2 023 325 |
Biznesradar bez reklam? Sprawdź BR Plus
