Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD65490
14.94+0.36(+2.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 16.32 | 16.32 | 14.40 | 14.44 | 1 500 | 2 234 190 |
| 19.11.2024 | 18.08 | 18.08 | 18.08 | 18.08 | 128 | 231 424 |
| 18.11.2024 | 15.70 | 16.00 | 15.58 | 16.00 | 2 650 | 4 174 800 |
| 15.11.2024 | 18.58 | 18.58 | 16.34 | 16.34 | 190 | 322 420 |
| 14.11.2024 | 14.78 | 17.70 | 14.68 | 17.70 | 432 | 692 334 |
| 13.11.2024 | 17.50 | 18.18 | 15.78 | 15.78 | 322 | 552 556 |
| 12.11.2024 | 16.44 | 17.30 | 16.00 | 16.00 | 360 | 600 100 |
| 07.11.2024 | 23.10 | 25.00 | 23.10 | 25.00 | 1 070 | 2 602 200 |
| 06.11.2024 | 20.85 | 21.25 | 19.64 | 19.64 | 568 | 1 168 480 |
| 04.11.2024 | 27.00 | 27.75 | 27.00 | 27.75 | 45 | 123 750 |
| 31.10.2024 | 26.05 | 26.80 | 26.05 | 26.80 | 86 | 226 555 |
| 30.10.2024 | 27.80 | 28.00 | 25.60 | 25.60 | 155 | 418 150 |
| 24.10.2024 | 25.05 | 25.05 | 25.05 | 25.05 | 505 | 1 265 025 |
| 23.10.2024 | 25.15 | 25.50 | 24.00 | 24.00 | 535 | 1 338 325 |
| 22.10.2024 | 27.90 | 27.90 | 27.90 | 27.90 | 50 | 139 500 |
| 03.10.2024 | 38.90 | 38.90 | 38.90 | 38.90 | 600 | 2 334 000 |
| 20.09.2024 | 45.20 | 45.20 | 45.20 | 45.20 | 10 | 45 200 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
