Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD65086
23.00-2.30(-9.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
