Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD60368
51.90-2.20(-4.07%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 51.90 | 51.90 | 51.90 | 51.90 | 6 | 31 140 |
23.04.2024 | 48.00 | 48.00 | 48.00 | 48.00 | 6 | 28 800 |
18.04.2024 | 48.65 | 48.65 | 48.65 | 48.65 | 18 | 87 570 |
17.04.2024 | 45.20 | 47.15 | 45.20 | 47.15 | 40 | 184 700 |
15.04.2024 | 51.80 | 51.80 | 51.80 | 51.80 | 18 | 93 240 |
21.02.2024 | 56.40 | 56.40 | 56.40 | 56.40 | 75 | 423 000 |
20.02.2024 | 57.10 | 57.10 | 57.10 | 57.10 | 75 | 428 250 |
06.02.2024 | 52.20 | 52.20 | 52.20 | 52.20 | 57 | 297 540 |
01.02.2024 | 56.40 | 56.40 | 56.40 | 56.40 | 57 | 321 480 |
16.01.2024 | 54.30 | 55.40 | 54.30 | 55.40 | 40 | 219 400 |
04.01.2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60 | 369 600 |
03.01.2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60 | 361 200 |
28.12.2023 | 68.70 | 68.70 | 68.70 | 68.70 | 20 | 137 400 |
22.12.2023 | 65.70 | 65.70 | 65.70 | 65.70 | 97 | 637 290 |
20.12.2023 | 62.80 | 62.80 | 62.80 | 62.80 | 17 | 106 760 |
18.12.2023 | 62.10 | 62.10 | 62.10 | 62.10 | 17 | 105 570 |
15.12.2023 | 66.30 | 66.30 | 66.30 | 66.30 | 16 | 106 080 |
14.12.2023 | 64.80 | 64.80 | 64.80 | 64.80 | 47 | 304 560 |
13.12.2023 | 57.50 | 57.50 | 57.50 | 57.50 | 10 | 57 500 |
07.12.2023 | 56.80 | 56.80 | 56.80 | 56.80 | 38 | 215 840 |
04.12.2023 | 58.20 | 58.20 | 58.20 | 58.20 | 40 | 232 800 |
30.11.2023 | 60.30 | 60.80 | 60.30 | 60.80 | 120 | 724 600 |
29.11.2023 | 64.30 | 64.30 | 64.30 | 64.30 | 30 | 192 900 |
21.11.2023 | 61.50 | 61.50 | 61.50 | 61.50 | 135 | 830 250 |
20.11.2023 | 58.90 | 58.90 | 58.90 | 58.90 | 9 | 53 010 |
17.11.2023 | 56.20 | 56.20 | 56.20 | 56.20 | 21 | 118 020 |
16.11.2023 | 56.30 | 59.00 | 56.30 | 59.00 | 31 | 178 600 |
15.11.2023 | 55.30 | 55.30 | 55.30 | 55.30 | 16 | 88 480 |
14.11.2023 | 48.40 | 52.10 | 47.80 | 51.60 | 381 | 1 846 740 |
13.11.2023 | 45.90 | 45.90 | 45.25 | 45.25 | 72 | 328 140 |
10.11.2023 | 46.00 | 46.00 | 45.60 | 45.60 | 37 | 169 360 |
09.11.2023 | 45.05 | 46.10 | 43.75 | 46.10 | 349 | 1 556 075 |
08.11.2023 | 42.10 | 45.50 | 42.00 | 45.10 | 1 941 | 8 485 545 |
07.11.2023 | 44.75 | 44.75 | 44.75 | 44.75 | 150 | 671 250 |
03.11.2023 | 45.25 | 45.25 | 45.25 | 45.25 | 100 | 452 500 |
02.11.2023 | 40.85 | 43.40 | 40.85 | 43.40 | 205 | 840 700 |
31.10.2023 | 43.60 | 43.60 | 42.20 | 42.20 | 221 | 951 115 |
30.10.2023 | 39.70 | 39.70 | 39.70 | 39.70 | 30 | 119 100 |
27.10.2023 | 38.45 | 38.90 | 37.60 | 38.90 | 225 | 861 125 |
26.10.2023 | 38.45 | 38.45 | 38.45 | 38.45 | 393 | 1 511 085 |
25.10.2023 | 37.40 | 37.40 | 36.70 | 36.70 | 1 000 | 3 705 000 |
24.10.2023 | 43.00 | 43.00 | 40.50 | 40.55 | 433 | 1 767 100 |
23.10.2023 | 40.35 | 41.50 | 40.35 | 41.50 | 420 | 1 699 500 |
19.10.2023 | 38.45 | 40.35 | 38.45 | 39.95 | 3 100 | 12 381 000 |
18.10.2023 | 41.15 | 41.15 | 40.50 | 40.85 | 1 863 | 7 654 115 |
17.10.2023 | 40.00 | 42.20 | 40.00 | 42.20 | 275 | 1 132 760 |
16.10.2023 | 36.15 | 38.65 | 35.25 | 38.65 | 1 664 | 6 297 500 |
13.10.2023 | 29.60 | 30.85 | 29.60 | 30.80 | 295 | 899 355 |
12.10.2023 | 35.45 | 35.45 | 31.55 | 31.55 | 1 863 | 6 343 760 |
11.10.2023 | 34.60 | 36.00 | 34.60 | 35.60 | 1 408 | 4 940 630 |
Biznesradar bez reklam? Sprawdź BR Plus