Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD60368
40.40-6.75(-14.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2024 | 40.40 | 40.40 | 40.40 | 40.40 | 25 | 101 000 |
| 26.09.2024 | 65.20 | 65.20 | 65.20 | 65.20 | 400 | 2 608 000 |
| 22.08.2024 | 65.20 | 65.20 | 65.20 | 65.20 | 400 | 2 608 000 |
| 02.08.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 50 | 285 000 |
| 30.07.2024 | 54.40 | 54.60 | 54.40 | 54.60 | 40 | 218 000 |
| 24.07.2024 | 55.50 | 55.50 | 55.50 | 55.50 | 30 | 166 500 |
| 15.07.2024 | 61.70 | 61.70 | 61.70 | 61.70 | 30 | 185 100 |
| 12.07.2024 | 60.30 | 60.30 | 60.30 | 60.30 | 50 | 301 500 |
| 19.06.2024 | 47.50 | 47.50 | 47.50 | 47.50 | 100 | 475 000 |
| 18.06.2024 | 47.35 | 47.35 | 47.35 | 47.35 | 73 | 345 655 |
| 14.06.2024 | 43.25 | 43.25 | 43.20 | 43.20 | 173 | 747 860 |
| 12.06.2024 | 48.80 | 52.20 | 48.80 | 52.20 | 520 | 2 629 400 |
| 11.06.2024 | 48.25 | 48.25 | 47.05 | 47.05 | 360 | 1 714 850 |
| 10.06.2024 | 51.00 | 51.00 | 48.95 | 48.95 | 160 | 797 550 |
| 08.05.2024 | 51.90 | 51.90 | 51.90 | 51.90 | 6 | 31 140 |
| 23.04.2024 | 48.00 | 48.00 | 48.00 | 48.00 | 6 | 28 800 |
| 18.04.2024 | 48.65 | 48.65 | 48.65 | 48.65 | 18 | 87 570 |
| 17.04.2024 | 45.20 | 47.15 | 45.20 | 47.15 | 40 | 184 700 |
| 15.04.2024 | 51.80 | 51.80 | 51.80 | 51.80 | 18 | 93 240 |
| 21.02.2024 | 56.40 | 56.40 | 56.40 | 56.40 | 75 | 423 000 |
| 20.02.2024 | 57.10 | 57.10 | 57.10 | 57.10 | 75 | 428 250 |
| 06.02.2024 | 52.20 | 52.20 | 52.20 | 52.20 | 57 | 297 540 |
| 01.02.2024 | 56.40 | 56.40 | 56.40 | 56.40 | 57 | 321 480 |
| 16.01.2024 | 54.30 | 55.40 | 54.30 | 55.40 | 40 | 219 400 |
| 04.01.2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60 | 369 600 |
| 03.01.2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60 | 361 200 |
| 28.12.2023 | 68.70 | 68.70 | 68.70 | 68.70 | 20 | 137 400 |
| 22.12.2023 | 65.70 | 65.70 | 65.70 | 65.70 | 97 | 637 290 |
| 20.12.2023 | 62.80 | 62.80 | 62.80 | 62.80 | 17 | 106 760 |
| 18.12.2023 | 62.10 | 62.10 | 62.10 | 62.10 | 17 | 105 570 |
| 15.12.2023 | 66.30 | 66.30 | 66.30 | 66.30 | 16 | 106 080 |
| 14.12.2023 | 64.80 | 64.80 | 64.80 | 64.80 | 47 | 304 560 |
| 13.12.2023 | 57.50 | 57.50 | 57.50 | 57.50 | 10 | 57 500 |
| 07.12.2023 | 56.80 | 56.80 | 56.80 | 56.80 | 38 | 215 840 |
| 04.12.2023 | 58.20 | 58.20 | 58.20 | 58.20 | 40 | 232 800 |
| 30.11.2023 | 60.30 | 60.80 | 60.30 | 60.80 | 120 | 724 600 |
| 29.11.2023 | 64.30 | 64.30 | 64.30 | 64.30 | 30 | 192 900 |
| 21.11.2023 | 61.50 | 61.50 | 61.50 | 61.50 | 135 | 830 250 |
| 20.11.2023 | 58.90 | 58.90 | 58.90 | 58.90 | 9 | 53 010 |
| 17.11.2023 | 56.20 | 56.20 | 56.20 | 56.20 | 21 | 118 020 |
| 16.11.2023 | 56.30 | 59.00 | 56.30 | 59.00 | 31 | 178 600 |
| 15.11.2023 | 55.30 | 55.30 | 55.30 | 55.30 | 16 | 88 480 |
| 14.11.2023 | 48.40 | 52.10 | 47.80 | 51.60 | 381 | 1 846 740 |
| 13.11.2023 | 45.90 | 45.90 | 45.25 | 45.25 | 72 | 328 140 |
| 10.11.2023 | 46.00 | 46.00 | 45.60 | 45.60 | 37 | 169 360 |
| 09.11.2023 | 45.05 | 46.10 | 43.75 | 46.10 | 349 | 1 556 075 |
| 08.11.2023 | 42.10 | 45.50 | 42.00 | 45.10 | 1 941 | 8 485 545 |
| 07.11.2023 | 44.75 | 44.75 | 44.75 | 44.75 | 150 | 671 250 |
| 03.11.2023 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | 452 500 |
| 02.11.2023 | 40.85 | 43.40 | 40.85 | 43.40 | 205 | 840 700 |
Biznesradar bez reklam? Sprawdź BR Plus
