Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD65086
24.65+0.65(+2.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.11.2024 | 24.65 | 24.65 | 24.65 | 24.65 | 150 | 369 750 |
| 14.11.2024 | 20.50 | 22.60 | 20.45 | 22.60 | 592 | 1 265 060 |
| 13.11.2024 | 22.50 | 22.50 | 22.35 | 22.35 | 375 | 841 125 |
| 12.11.2024 | 22.50 | 23.55 | 22.50 | 23.55 | 743 | 1 727 640 |
| 08.11.2024 | 30.60 | 30.60 | 30.60 | 30.60 | 25 | 76 500 |
| 07.11.2024 | 30.35 | 34.15 | 30.35 | 34.15 | 70 | 221 950 |
| 06.11.2024 | 27.55 | 27.55 | 27.45 | 27.45 | 115 | 316 375 |
| 05.11.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 50 | 165 000 |
| 07.10.2024 | 40.30 | 40.30 | 40.30 | 40.30 | 50 | 201 500 |
| 03.10.2024 | 44.45 | 44.45 | 44.45 | 44.45 | 41 | 182 245 |
| 25.09.2024 | 53.50 | 53.50 | 53.50 | 53.50 | 2 | 10 700 |
| 21.08.2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50 | 252 500 |
| 16.07.2024 | 45.20 | 45.20 | 45.20 | 45.20 | 8 | 36 160 |
| 12.07.2024 | 46.90 | 46.90 | 46.90 | 46.90 | 105 | 492 450 |
| 02.07.2024 | 35.85 | 35.95 | 35.85 | 35.95 | 80 | 287 200 |
| 25.06.2024 | 37.80 | 37.80 | 37.80 | 37.80 | 691 | 2 611 980 |
| 19.06.2024 | 35.15 | 35.15 | 35.15 | 35.15 | 8 | 28 120 |
| 17.06.2024 | 30.00 | 31.60 | 30.00 | 31.60 | 270 | 842 000 |
| 14.06.2024 | 29.20 | 29.20 | 28.90 | 28.90 | 270 | 782 400 |
| 12.06.2024 | 34.60 | 38.70 | 34.60 | 38.70 | 136 | 499 670 |
| 11.06.2024 | 35.65 | 35.65 | 35.25 | 35.25 | 726 | 2 586 790 |
| 10.06.2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35 | 123 900 |
| 16.05.2024 | 47.80 | 47.80 | 47.50 | 47.50 | 216 | 1 029 150 |
| 15.05.2024 | 46.25 | 46.25 | 46.25 | 46.25 | 105 | 485 625 |
| 14.05.2024 | 44.40 | 44.40 | 44.40 | 44.40 | 98 | 435 120 |
| 13.05.2024 | 40.80 | 42.40 | 40.80 | 42.40 | 198 | 823 340 |
| 10.05.2024 | 41.05 | 41.75 | 41.05 | 41.75 | 160 | 662 400 |
| 09.05.2024 | 40.00 | 42.60 | 39.80 | 42.60 | 210 | 863 425 |
| 26.04.2024 | 37.50 | 37.50 | 37.50 | 37.50 | 20 | 75 000 |
| 22.04.2024 | 34.50 | 34.50 | 34.50 | 34.50 | 40 | 138 000 |
| 19.04.2024 | 36.95 | 36.95 | 36.95 | 36.95 | 20 | 73 900 |
| 17.04.2024 | 33.70 | 33.70 | 33.15 | 33.15 | 200 | 668 600 |
| 16.04.2024 | 30.95 | 30.95 | 30.95 | 30.95 | 15 | 46 425 |
| 04.04.2024 | 46.05 | 46.05 | 46.05 | 46.05 | 110 | 506 550 |
| 22.03.2024 | 43.25 | 43.25 | 43.25 | 43.25 | 110 | 475 750 |
| 20.03.2024 | 44.05 | 44.05 | 44.05 | 44.05 | 20 | 88 100 |
| 06.03.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 4 | 18 800 |
| 27.02.2024 | 46.45 | 46.45 | 46.45 | 46.45 | 5 | 23 225 |
| 20.02.2024 | 43.05 | 44.00 | 43.05 | 44.00 | 100 | 435 250 |
| 13.02.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 50 | 190 000 |
| 08.02.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 50 | 205 000 |
| 06.02.2024 | 39.50 | 39.50 | 39.50 | 39.50 | 50 | 197 500 |
| 02.02.2024 | 44.15 | 44.15 | 44.15 | 44.15 | 104 | 459 160 |
| 01.02.2024 | 43.50 | 43.50 | 43.50 | 43.50 | 50 | 217 500 |
| 24.01.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 5 | 20 500 |
| 18.01.2024 | 39.40 | 39.40 | 39.15 | 39.15 | 16 | 62 790 |
| 17.01.2024 | 38.70 | 38.70 | 38.70 | 38.70 | 6 | 23 220 |
| 15.01.2024 | 45.95 | 45.95 | 45.95 | 45.95 | 20 | 91 900 |
| 10.01.2024 | 48.20 | 48.20 | 48.20 | 48.20 | 5 | 24 100 |
| 09.01.2024 | 47.95 | 47.95 | 47.95 | 47.95 | 20 | 95 900 |
Biznesradar bez reklam? Sprawdź BR Plus
