Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD65490
42.80+1.60(+3.88%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.08.2024 | 42.80 | 42.80 | 42.80 | 42.80 | 75 | 321 000 |
02.08.2024 | 32.80 | 36.00 | 32.80 | 36.00 | 600 | 2 100 000 |
24.07.2024 | 36.00 | 36.00 | 36.00 | 36.00 | 300 | 1 080 000 |
19.07.2024 | 37.80 | 37.80 | 37.10 | 37.10 | 210 | 786 450 |
18.07.2024 | 38.45 | 38.45 | 37.75 | 37.75 | 206 | 784 860 |
16.07.2024 | 39.90 | 39.90 | 37.65 | 37.65 | 495 | 1 927 615 |
15.07.2024 | 41.20 | 41.65 | 41.20 | 41.30 | 586 | 2 422 270 |
12.07.2024 | 40.20 | 40.65 | 39.45 | 39.45 | 448 | 1 799 660 |
04.07.2024 | 34.25 | 35.00 | 34.25 | 35.00 | 60 | 207 750 |
03.07.2024 | 31.30 | 33.60 | 31.10 | 33.60 | 210 | 664 600 |
02.07.2024 | 27.80 | 29.65 | 27.40 | 29.65 | 1 062 | 3 040 105 |
01.07.2024 | 32.00 | 32.10 | 30.35 | 30.35 | 930 | 2 892 800 |
28.06.2024 | 29.60 | 29.60 | 29.60 | 29.60 | 500 | 1 480 000 |
27.06.2024 | 29.00 | 29.00 | 28.85 | 28.85 | 268 | 776 600 |
26.06.2024 | 27.60 | 27.90 | 27.55 | 27.55 | 278 | 772 370 |
25.06.2024 | 29.65 | 29.65 | 29.65 | 29.65 | 200 | 593 000 |
24.06.2024 | 28.75 | 31.40 | 28.75 | 31.40 | 725 | 2 181 350 |
21.06.2024 | 26.90 | 27.45 | 26.55 | 27.45 | 290 | 778 100 |
20.06.2024 | 29.35 | 29.35 | 28.05 | 28.05 | 180 | 517 900 |
19.06.2024 | 27.75 | 29.25 | 27.60 | 29.10 | 7 589 | 21 530 350 |
18.06.2024 | 27.50 | 29.45 | 26.50 | 29.45 | 8 191 | 22 465 870 |
17.06.2024 | 23.40 | 24.90 | 23.40 | 24.90 | 5 449 | 13 270 125 |
14.06.2024 | 26.05 | 26.05 | 22.00 | 22.15 | 7 762 | 18 012 560 |
13.06.2024 | 31.00 | 31.00 | 30.35 | 30.35 | 2 050 | 6 225 000 |
12.06.2024 | 28.35 | 32.70 | 28.00 | 32.70 | 3 836 | 11 823 845 |
11.06.2024 | 28.70 | 28.70 | 27.30 | 27.80 | 1 055 | 2 947 000 |
10.06.2024 | 30.80 | 31.20 | 28.80 | 29.45 | 2 593 | 7 573 010 |
07.06.2024 | 38.80 | 38.80 | 34.30 | 34.30 | 1 530 | 5 922 900 |
06.06.2024 | 37.65 | 37.70 | 37.50 | 37.70 | 1 080 | 4 070 450 |
05.06.2024 | 36.35 | 37.85 | 35.95 | 37.80 | 1 825 | 6 802 020 |
04.06.2024 | 39.70 | 39.70 | 36.55 | 36.55 | 1 973 | 7 268 950 |
03.06.2024 | 37.60 | 38.80 | 37.60 | 38.80 | 1 632 | 6 311 320 |
31.05.2024 | 37.35 | 41.15 | 37.35 | 40.50 | 3 920 | 15 608 725 |
29.05.2024 | 38.10 | 38.10 | 38.10 | 38.10 | 600 | 2 286 000 |
28.05.2024 | 42.40 | 42.40 | 42.40 | 42.40 | 100 | 424 000 |
27.05.2024 | 40.75 | 41.05 | 40.75 | 40.85 | 341 | 1 397 055 |
24.05.2024 | 38.95 | 38.95 | 38.95 | 38.95 | 500 | 1 947 500 |
22.05.2024 | 39.50 | 39.65 | 39.50 | 39.65 | 563 | 2 231 350 |
21.05.2024 | 41.55 | 41.60 | 41.55 | 41.60 | 146 | 606 995 |
20.05.2024 | 41.55 | 42.00 | 41.40 | 42.00 | 4 032 | 16 827 480 |
17.05.2024 | 40.95 | 40.95 | 39.85 | 40.80 | 566 | 2 278 090 |
16.05.2024 | 41.45 | 41.60 | 41.45 | 41.60 | 646 | 2 684 980 |
15.05.2024 | 39.20 | 40.40 | 38.95 | 39.30 | 523 | 2 060 390 |
14.05.2024 | 37.85 | 37.95 | 36.40 | 37.90 | 1 293 | 4 888 705 |
13.05.2024 | 34.30 | 34.30 | 34.30 | 34.30 | 18 | 61 740 |
10.05.2024 | 35.25 | 35.25 | 34.05 | 34.15 | 798 | 2 786 240 |
09.05.2024 | 34.50 | 34.50 | 34.50 | 34.50 | 100 | 345 000 |
07.05.2024 | 33.05 | 33.65 | 33.05 | 33.65 | 80 | 266 800 |
06.05.2024 | 31.45 | 32.15 | 31.45 | 32.15 | 381 | 1 211 435 |
02.05.2024 | 29.05 | 29.05 | 28.05 | 28.35 | 364 | 1 040 440 |
Biznesradar bez reklam? Sprawdź BR Plus