Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD58248
121.00+1.80(+1.51%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.02.2024 | 121.00 | 121.00 | 121.00 | 121.00 | 11 | 133 100 |
14.02.2024 | 118.00 | 118.00 | 118.00 | 118.00 | 11 | 129 800 |
09.02.2024 | 123.20 | 123.20 | 123.00 | 123.20 | 125 | 1 539 740 |
07.02.2024 | 121.20 | 121.20 | 121.20 | 121.20 | 100 | 1 212 000 |
06.02.2024 | 120.00 | 120.00 | 120.00 | 120.00 | 25 | 300 000 |
24.01.2024 | 124.00 | 124.00 | 124.00 | 124.00 | 11 | 136 400 |
23.01.2024 | 120.40 | 120.40 | 120.40 | 120.40 | 11 | 132 440 |
19.01.2024 | 123.60 | 124.60 | 123.60 | 124.60 | 22 | 273 020 |
17.01.2024 | 120.40 | 120.40 | 120.40 | 120.40 | 11 | 132 440 |
16.01.2024 | 121.80 | 121.80 | 121.80 | 121.80 | 11 | 133 980 |
30.11.2023 | 129.60 | 129.60 | 129.60 | 129.60 | 100 | 1 296 000 |
21.11.2023 | 129.00 | 129.00 | 129.00 | 129.00 | 200 | 2 580 000 |
06.11.2023 | 113.40 | 113.40 | 113.40 | 113.40 | 4 | 45 360 |
02.11.2023 | 109.60 | 109.60 | 109.60 | 109.60 | 20 | 219 200 |
24.10.2023 | 110.80 | 110.80 | 110.80 | 110.80 | 2 | 22 160 |
18.10.2023 | 109.40 | 109.40 | 109.40 | 109.40 | 20 | 218 800 |
12.10.2023 | 102.00 | 102.00 | 102.00 | 102.00 | 20 | 204 000 |
11.10.2023 | 104.20 | 104.20 | 104.20 | 104.20 | 20 | 208 400 |
10.10.2023 | 100.40 | 100.40 | 100.40 | 100.40 | 2 | 20 080 |
09.10.2023 | 94.20 | 96.30 | 94.20 | 96.30 | 434 | 4 125 950 |
06.10.2023 | 94.10 | 95.60 | 91.70 | 95.60 | 124 | 1 164 930 |
05.10.2023 | 93.00 | 93.60 | 93.00 | 93.60 | 28 | 261 240 |
04.10.2023 | 91.70 | 91.70 | 91.70 | 91.70 | 8 | 73 360 |
03.10.2023 | 88.70 | 88.90 | 87.50 | 88.90 | 45 | 397 650 |
02.10.2023 | 92.70 | 92.70 | 91.60 | 91.60 | 28 | 258 020 |
29.09.2023 | 93.00 | 94.20 | 93.00 | 94.20 | 41 | 383 560 |
28.09.2023 | 91.30 | 91.30 | 91.30 | 91.30 | 14 | 127 820 |
27.09.2023 | 92.00 | 92.00 | 89.90 | 90.30 | 449 | 4 059 270 |
22.09.2023 | 96.20 | 100.20 | 96.20 | 100.20 | 65 | 639 470 |
21.09.2023 | 96.50 | 98.00 | 96.40 | 98.00 | 52 | 505 050 |
20.09.2023 | 97.00 | 100.40 | 97.00 | 100.40 | 52 | 517 140 |
15.09.2023 | 95.40 | 97.00 | 95.40 | 97.00 | 26 | 250 120 |
14.09.2023 | 99.50 | 99.50 | 96.10 | 96.10 | 65 | 636 220 |
13.09.2023 | 98.60 | 102.20 | 98.60 | 102.20 | 174 | 1 743 800 |
12.09.2023 | 97.50 | 97.50 | 94.00 | 95.10 | 127 | 1 213 750 |
11.09.2023 | 101.00 | 101.00 | 97.80 | 97.80 | 67 | 660 720 |
08.09.2023 | 101.40 | 101.60 | 100.00 | 100.00 | 38 | 383 900 |
07.09.2023 | 103.40 | 103.40 | 99.10 | 99.90 | 76 | 765 730 |
06.09.2023 | 112.40 | 112.40 | 104.80 | 104.80 | 59 | 638 840 |
05.09.2023 | 115.40 | 115.40 | 111.60 | 111.60 | 55 | 625 020 |
30.08.2023 | 123.00 | 123.00 | 123.00 | 123.00 | 11 | 135 300 |
25.08.2023 | 116.40 | 118.60 | 116.40 | 118.60 | 22 | 258 500 |
23.08.2023 | 118.60 | 119.20 | 117.00 | 119.20 | 33 | 390 280 |
22.08.2023 | 123.40 | 123.40 | 120.40 | 120.40 | 22 | 268 180 |
14.08.2023 | 124.40 | 124.40 | 122.80 | 122.80 | 33 | 408 100 |
10.08.2023 | 127.20 | 129.00 | 127.20 | 129.00 | 31 | 397 100 |
08.08.2023 | 127.00 | 127.00 | 124.80 | 124.80 | 31 | 390 280 |
04.08.2023 | 125.00 | 129.20 | 125.00 | 129.20 | 311 | 3 981 500 |
03.08.2023 | 122.80 | 122.80 | 122.80 | 122.80 | 11 | 135 080 |
21.07.2023 | 131.60 | 131.60 | 131.60 | 131.60 | 80 | 1 052 800 |
Biznesradar bez reklam? Sprawdź BR Plus