Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD65078
25.90+4.10(+18.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.06.2024 | 20.85 | 26.10 | 20.80 | 25.90 | 3 683 | 9 273 605 |
06.06.2024 | 22.60 | 23.50 | 22.00 | 22.00 | 1 291 | 2 932 875 |
05.06.2024 | 24.00 | 24.00 | 22.60 | 22.60 | 1 266 | 2 994 530 |
04.06.2024 | 20.65 | 23.65 | 20.55 | 23.50 | 4 319 | 9 343 050 |
03.06.2024 | 22.50 | 23.50 | 22.20 | 22.65 | 2 785 | 6 396 700 |
31.05.2024 | 23.30 | 23.60 | 19.60 | 21.05 | 3 934 | 8 501 690 |
29.05.2024 | 19.80 | 22.70 | 19.78 | 22.70 | 4 978 | 10 625 624 |
28.05.2024 | 19.22 | 19.86 | 18.30 | 19.60 | 7 172 | 13 768 178 |
27.05.2024 | 20.20 | 20.95 | 19.60 | 20.70 | 4 372 | 8 838 540 |
24.05.2024 | 22.30 | 22.30 | 20.55 | 21.00 | 3 583 | 7 537 895 |
23.05.2024 | 22.75 | 23.00 | 21.05 | 21.85 | 3 626 | 7 914 840 |
22.05.2024 | 19.96 | 22.45 | 19.96 | 22.35 | 2 173 | 4 696 775 |
21.05.2024 | 19.84 | 20.55 | 19.84 | 20.55 | 980 | 1 988 350 |
20.05.2024 | 20.00 | 20.10 | 19.58 | 20.10 | 1 462 | 2 915 278 |
17.05.2024 | 22.05 | 22.30 | 21.00 | 21.00 | 1 350 | 2 970 750 |
16.05.2024 | 20.30 | 21.30 | 20.30 | 21.30 | 3 500 | 7 293 500 |
15.05.2024 | 22.60 | 22.60 | 21.05 | 21.40 | 2 612 | 5 717 810 |
14.05.2024 | 24.80 | 24.80 | 23.95 | 23.95 | 1 174 | 2 896 360 |
13.05.2024 | 26.00 | 26.00 | 26.00 | 26.00 | 60 | 156 000 |
10.05.2024 | 27.05 | 27.90 | 27.05 | 27.90 | 1 010 | 2 732 900 |
09.05.2024 | 27.35 | 27.35 | 27.35 | 27.35 | 200 | 547 000 |
06.05.2024 | 29.60 | 29.60 | 29.60 | 29.60 | 200 | 592 000 |
29.04.2024 | 31.80 | 31.80 | 31.80 | 31.80 | 13 | 41 340 |
25.04.2024 | 32.35 | 34.25 | 32.35 | 33.10 | 16 000 | 53 080 000 |
23.04.2024 | 34.95 | 34.95 | 34.95 | 34.95 | 40 | 139 800 |
19.04.2024 | 34.15 | 34.15 | 34.15 | 34.15 | 100 | 341 500 |
17.04.2024 | 37.80 | 38.00 | 37.45 | 37.45 | 171 | 644 880 |
16.04.2024 | 37.10 | 39.70 | 37.10 | 39.70 | 170 | 640 035 |
15.04.2024 | 31.55 | 34.95 | 31.05 | 34.95 | 1 282 | 4 138 810 |
12.04.2024 | 28.80 | 33.10 | 28.80 | 33.10 | 251 | 744 620 |
11.04.2024 | 26.95 | 27.55 | 26.95 | 27.55 | 200 | 545 000 |
10.04.2024 | 25.20 | 26.85 | 25.20 | 26.85 | 752 | 1 923 245 |
09.04.2024 | 22.80 | 22.80 | 21.50 | 21.75 | 551 | 1 206 270 |
08.04.2024 | 25.50 | 25.50 | 24.15 | 24.15 | 320 | 800 500 |
05.04.2024 | 25.80 | 26.65 | 25.60 | 26.65 | 534 | 1 396 915 |
04.04.2024 | 26.30 | 26.30 | 24.60 | 24.60 | 262 | 666 360 |
03.04.2024 | 28.95 | 28.95 | 27.00 | 27.00 | 394 | 1 124 830 |
28.03.2024 | 30.60 | 31.05 | 29.60 | 29.60 | 500 | 1 504 500 |
27.03.2024 | 29.50 | 29.75 | 29.40 | 29.50 | 175 | 518 600 |
26.03.2024 | 27.30 | 28.20 | 27.30 | 28.20 | 202 | 560 550 |
25.03.2024 | 28.60 | 28.60 | 28.35 | 28.35 | 30 | 85 625 |
21.03.2024 | 25.45 | 27.10 | 25.45 | 27.10 | 266 | 689 545 |
20.03.2024 | 28.75 | 28.75 | 28.75 | 28.75 | 70 | 201 250 |
19.03.2024 | 29.50 | 29.50 | 28.70 | 28.70 | 1 272 | 3 715 880 |
18.03.2024 | 27.10 | 28.00 | 27.10 | 28.00 | 210 | 575 400 |
15.03.2024 | 25.70 | 25.70 | 25.65 | 25.70 | 663 | 1 703 855 |
14.03.2024 | 23.70 | 24.55 | 23.70 | 24.55 | 2 492 | 6 045 500 |
13.03.2024 | 23.10 | 23.10 | 22.50 | 22.50 | 580 | 1 313 050 |
12.03.2024 | 23.00 | 24.50 | 23.00 | 24.30 | 930 | 2 265 400 |
11.03.2024 | 23.50 | 23.60 | 22.25 | 23.30 | 2 473 | 5 712 830 |
Biznesradar bez reklam? Sprawdź BR Plus