Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD37846
28.80+2.25(+8.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 27.75 | 28.80 | 27.75 | 28.80 | 32 372 | 90 361 032 |
23.04.2024 | 28.65 | 30.60 | 26.30 | 26.30 | 20 662 | 59 238 200 |
22.04.2024 | 29.05 | 30.20 | 29.00 | 30.20 | 2 231 | 6 630 570 |
19.04.2024 | 31.50 | 32.00 | 27.75 | 27.80 | 10 449 | 31 498 000 |
18.04.2024 | 28.95 | 30.50 | 28.65 | 29.75 | 34 434 | 101 023 424 |
17.04.2024 | 32.90 | 33.40 | 31.00 | 32.60 | 30 604 | 99 045 808 |
16.04.2024 | 30.80 | 34.40 | 30.50 | 34.10 | 7 535 | 24 019 140 |
15.04.2024 | 25.55 | 29.00 | 25.55 | 29.00 | 5 657 | 15 105 950 |
12.04.2024 | 23.10 | 27.60 | 23.00 | 27.60 | 43 986 | 109 422 992 |
11.04.2024 | 21.75 | 22.50 | 20.35 | 22.50 | 38 163 | 79 500 216 |
10.04.2024 | 17.50 | 21.35 | 15.98 | 20.70 | 66 707 | 125 158 984 |
09.04.2024 | 17.12 | 17.14 | 15.60 | 17.06 | 28 845 | 47 002 752 |
08.04.2024 | 19.52 | 19.90 | 17.84 | 17.90 | 21 968 | 41 427 008 |
05.04.2024 | 20.20 | 21.35 | 19.60 | 20.25 | 18 500 | 37 904 916 |
04.04.2024 | 20.60 | 20.60 | 18.64 | 18.88 | 15 523 | 30 068 936 |
03.04.2024 | 23.40 | 23.40 | 21.40 | 21.40 | 10 129 | 23 423 884 |
02.04.2024 | 24.80 | 24.80 | 22.90 | 22.95 | 3 192 | 7 877 970 |
28.03.2024 | 24.95 | 25.55 | 23.00 | 23.60 | 12 583 | 30 445 770 |
27.03.2024 | 22.80 | 23.95 | 22.80 | 23.95 | 6 721 | 15 648 760 |
26.03.2024 | 22.15 | 22.15 | 21.70 | 22.10 | 4 891 | 10 711 090 |
25.03.2024 | 23.85 | 23.90 | 22.30 | 22.30 | 27 311 | 61 564 768 |
22.03.2024 | 23.30 | 24.70 | 23.00 | 24.15 | 24 268 | 57 426 232 |
21.03.2024 | 19.66 | 21.80 | 19.04 | 21.80 | 15 401 | 30 402 104 |
20.03.2024 | 22.70 | 24.15 | 22.60 | 23.00 | 18 234 | 42 402 244 |
19.03.2024 | 23.35 | 23.80 | 23.15 | 23.15 | 4 662 | 10 962 110 |
18.03.2024 | 20.15 | 22.25 | 20.15 | 22.25 | 5 570 | 11 908 405 |
15.03.2024 | 20.00 | 20.15 | 19.22 | 20.15 | 8 996 | 17 796 256 |
14.03.2024 | 17.18 | 19.90 | 17.18 | 19.78 | 8 410 | 15 784 192 |
13.03.2024 | 17.60 | 18.18 | 16.68 | 16.80 | 4 678 | 8 085 592 |
12.03.2024 | 17.12 | 18.88 | 17.04 | 18.24 | 20 874 | 38 315 080 |
11.03.2024 | 18.16 | 18.16 | 16.50 | 17.78 | 4 188 | 7 254 460 |
08.03.2024 | 19.40 | 19.76 | 17.78 | 17.86 | 4 953 | 9 157 414 |
07.03.2024 | 20.85 | 21.10 | 19.50 | 19.50 | 20 519 | 42 579 080 |
06.03.2024 | 22.15 | 22.15 | 20.50 | 20.65 | 2 935 | 6 114 785 |
05.03.2024 | 24.20 | 24.50 | 22.60 | 22.60 | 4 680 | 11 160 050 |
04.03.2024 | 24.00 | 24.00 | 23.40 | 23.40 | 625 | 1 477 750 |
01.03.2024 | 25.25 | 25.95 | 24.25 | 24.25 | 2 875 | 7 203 125 |
29.02.2024 | 24.45 | 24.80 | 23.65 | 24.70 | 6 490 | 15 750 250 |
28.02.2024 | 24.75 | 24.90 | 23.55 | 24.15 | 1 500 | 3 675 000 |
27.02.2024 | 22.20 | 24.10 | 22.05 | 24.10 | 4 035 | 9 397 780 |
26.02.2024 | 23.55 | 23.55 | 22.30 | 23.50 | 6 596 | 15 109 300 |
23.02.2024 | 26.05 | 26.65 | 23.85 | 24.85 | 6 112 | 15 296 690 |
22.02.2024 | 23.20 | 24.60 | 22.50 | 24.60 | 2 011 | 4 654 030 |
20.02.2024 | 26.20 | 26.45 | 25.10 | 25.25 | 3 124 | 7 959 900 |
16.02.2024 | 28.95 | 28.95 | 28.95 | 28.95 | 400 | 1 158 000 |
14.02.2024 | 32.35 | 32.70 | 32.35 | 32.70 | 181 | 587 935 |
13.02.2024 | 27.90 | 30.60 | 26.60 | 30.60 | 660 | 1 855 400 |
12.02.2024 | 27.50 | 27.85 | 27.50 | 27.85 | 210 | 581 000 |
09.02.2024 | 27.20 | 27.80 | 27.20 | 27.80 | 246 | 676 200 |
08.02.2024 | 29.45 | 29.90 | 28.20 | 28.45 | 477 | 1 385 880 |
Biznesradar bez reklam? Sprawdź BR Plus