Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD65086
33.20+0.55(+1.68%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33.20 | 33.20 | 33.20 | 33.20 | 320 | 1 062 400 |
| 19.02.2025 | 30.90 | 30.90 | 30.90 | 30.90 | 225 | 695 250 |
| 17.02.2025 | 33.00 | 33.25 | 33.00 | 33.25 | 320 | 1 059 000 |
| 14.02.2025 | 33.30 | 34.60 | 33.00 | 34.60 | 432 | 1 452 160 |
| 13.02.2025 | 30.70 | 30.95 | 29.00 | 30.75 | 412 | 1 245 630 |
| 12.02.2025 | 26.70 | 26.70 | 26.70 | 26.70 | 160 | 427 200 |
| 11.02.2025 | 26.10 | 26.10 | 26.10 | 26.10 | 225 | 587 250 |
| 06.02.2025 | 25.25 | 26.25 | 25.25 | 26.25 | 275 | 706 875 |
| 05.02.2025 | 27.90 | 28.20 | 27.20 | 27.45 | 214 | 589 285 |
| 04.02.2025 | 20.95 | 24.70 | 20.95 | 24.70 | 1 303 | 3 120 620 |
| 03.02.2025 | 18.38 | 21.35 | 17.72 | 21.30 | 774 | 1 496 884 |
| 31.01.2025 | 25.40 | 25.40 | 25.40 | 25.40 | 1 | 2 540 |
| 30.01.2025 | 27.80 | 29.30 | 27.80 | 29.30 | 76 | 211 430 |
| 29.01.2025 | 27.10 | 27.10 | 25.55 | 25.55 | 51 | 138 055 |
| 28.01.2025 | 27.15 | 28.65 | 27.00 | 28.65 | 271 | 735 990 |
| 27.01.2025 | 29.05 | 29.95 | 29.05 | 29.95 | 1 165 | 3 395 725 |
| 24.01.2025 | 28.80 | 30.15 | 28.80 | 30.10 | 4 795 | 14 185 460 |
| 23.01.2025 | 26.40 | 27.00 | 26.25 | 26.25 | 398 | 1 059 300 |
| 22.01.2025 | 24.00 | 25.90 | 24.00 | 25.90 | 275 | 705 785 |
| 21.01.2025 | 20.60 | 23.00 | 20.60 | 23.00 | 194 | 434 300 |
| 20.01.2025 | 19.14 | 21.25 | 19.14 | 21.25 | 3 292 | 6 933 888 |
| 17.01.2025 | 16.66 | 18.98 | 16.66 | 18.92 | 1 848 | 3 402 450 |
| 16.01.2025 | 17.50 | 17.50 | 15.98 | 17.28 | 5 852 | 9 667 826 |
| 15.01.2025 | 17.92 | 19.32 | 17.60 | 19.32 | 123 | 223 620 |
| 14.01.2025 | 15.10 | 15.84 | 14.58 | 15.84 | 523 | 799 958 |
| 13.01.2025 | 13.20 | 13.20 | 12.00 | 12.00 | 230 | 285 840 |
| 10.01.2025 | 14.94 | 16.06 | 14.94 | 16.06 | 1 100 | 1 668 400 |
| 08.01.2025 | 17.50 | 17.50 | 16.00 | 16.66 | 768 | 1 278 840 |
| 03.01.2025 | 16.26 | 16.82 | 16.26 | 16.82 | 694 | 1 147 876 |
| 02.01.2025 | 19.40 | 19.40 | 19.40 | 19.40 | 8 | 15 520 |
| 30.12.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 50 | 104 500 |
| 27.12.2024 | 22.55 | 22.55 | 22.55 | 22.55 | 8 | 18 040 |
| 19.12.2024 | 22.40 | 23.00 | 22.40 | 23.00 | 170 | 388 000 |
| 18.12.2024 | 26.05 | 26.05 | 26.05 | 26.05 | 40 | 104 200 |
| 17.12.2024 | 26.30 | 26.30 | 26.30 | 26.30 | 160 | 420 800 |
| 16.12.2024 | 27.00 | 27.30 | 26.15 | 27.30 | 400 | 1 072 200 |
| 13.12.2024 | 25.90 | 26.55 | 25.90 | 25.95 | 312 | 814 585 |
| 12.12.2024 | 25.50 | 25.50 | 25.00 | 25.00 | 349 | 884 080 |
| 11.12.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 80 | 204 000 |
| 06.12.2024 | 29.00 | 30.10 | 29.00 | 30.10 | 536 | 1 609 400 |
| 05.12.2024 | 27.05 | 30.00 | 27.05 | 30.00 | 541 | 1 524 475 |
| 04.12.2024 | 24.20 | 26.10 | 24.15 | 26.10 | 603 | 1 554 505 |
| 03.12.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 32 | 79 360 |
| 02.12.2024 | 23.65 | 23.65 | 23.65 | 23.65 | 36 | 85 140 |
| 29.11.2024 | 26.00 | 26.00 | 25.90 | 25.90 | 185 | 480 650 |
| 27.11.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 71 | 177 500 |
| 26.11.2024 | 23.75 | 24.40 | 23.75 | 24.40 | 238 | 578 250 |
| 25.11.2024 | 18.68 | 22.00 | 18.38 | 22.00 | 821 | 1 577 178 |
| 22.11.2024 | 18.16 | 18.16 | 13.48 | 17.00 | 980 | 1 590 360 |
| 15.11.2024 | 24.65 | 24.65 | 24.65 | 24.65 | 150 | 369 750 |
Biznesradar bez reklam? Sprawdź BR Plus
