Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSD65078
27.05+0.20(+0.74%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
08.03.2024 | 25.00 | 25.00 | 23.65 | 23.75 | 4 337 | 10 778 265 |
06.03.2024 | 27.25 | 27.25 | 26.00 | 26.40 | 4 396 | 11 631 015 |
05.03.2024 | 29.95 | 29.95 | 28.40 | 28.40 | 13 618 | 39 642 060 |
04.03.2024 | 29.45 | 30.15 | 29.25 | 29.40 | 10 500 | 30 733 500 |
29.02.2024 | 30.30 | 31.05 | 29.25 | 29.85 | 4 095 | 12 207 250 |
27.02.2024 | 28.30 | 29.85 | 28.30 | 29.85 | 3 920 | 11 540 700 |
26.02.2024 | 29.45 | 29.45 | 28.30 | 28.95 | 7 312 | 20 951 616 |
23.02.2024 | 30.00 | 30.50 | 30.00 | 30.50 | 240 | 725 000 |
22.02.2024 | 29.15 | 31.70 | 28.50 | 31.70 | 1 660 | 4 879 705 |
21.02.2024 | 31.35 | 31.95 | 31.35 | 31.95 | 193 | 615 135 |
20.02.2024 | 33.40 | 33.40 | 31.35 | 31.35 | 3 698 | 11 868 430 |
16.02.2024 | 35.50 | 36.60 | 34.75 | 34.75 | 514 | 1 817 575 |
15.02.2024 | 36.80 | 37.00 | 34.90 | 34.90 | 310 | 1 113 775 |
14.02.2024 | 38.05 | 38.35 | 38.05 | 38.20 | 109 | 416 615 |
13.02.2024 | 32.65 | 37.30 | 32.35 | 37.30 | 440 | 1 569 905 |
12.02.2024 | 33.35 | 33.75 | 33.35 | 33.75 | 88 | 295 000 |
09.02.2024 | 33.25 | 33.45 | 33.25 | 33.45 | 50 | 166 650 |
08.02.2024 | 35.60 | 35.60 | 33.75 | 33.75 | 5 580 | 19 348 650 |
07.02.2024 | 36.00 | 36.00 | 35.85 | 35.85 | 372 | 1 335 870 |
06.02.2024 | 35.80 | 38.20 | 35.80 | 37.00 | 1 746 | 6 456 615 |
Biznesradar bez reklam? Sprawdź BR Plus