Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD59568
56.700.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 56.70 | 56.70 | 56.70 | 56.70 | 800 | 4 536 000 |
26.04.2024 | 58.00 | 58.00 | 57.30 | 57.30 | 38 | 219 210 |
25.04.2024 | 57.40 | 58.80 | 56.10 | 56.10 | 57 | 326 690 |
23.04.2024 | 55.00 | 58.20 | 55.00 | 58.20 | 1 038 | 5 770 800 |
22.04.2024 | 55.20 | 55.60 | 55.20 | 55.60 | 600 | 3 324 000 |
16.04.2024 | 52.50 | 52.50 | 52.40 | 52.40 | 38 | 199 300 |
15.04.2024 | 56.20 | 56.20 | 56.20 | 56.20 | 15 | 84 300 |
09.04.2024 | 69.60 | 69.60 | 69.60 | 69.60 | 35 | 243 600 |
15.03.2024 | 67.70 | 67.70 | 67.70 | 67.70 | 5 | 33 850 |
07.03.2024 | 67.90 | 67.90 | 67.90 | 67.90 | 5 | 33 950 |
13.10.2023 | 36.70 | 36.70 | 36.70 | 36.70 | 1 500 | 5 505 000 |
12.10.2023 | 42.25 | 42.25 | 42.25 | 42.25 | 30 | 126 750 |
11.10.2023 | 42.20 | 42.80 | 42.20 | 42.80 | 70 | 297 620 |
10.10.2023 | 39.05 | 39.95 | 38.10 | 39.95 | 3 051 | 12 016 350 |
09.10.2023 | 33.80 | 36.45 | 33.55 | 36.45 | 3 151 | 10 855 395 |
06.10.2023 | 33.15 | 33.15 | 33.15 | 33.15 | 15 | 49 725 |
05.10.2023 | 31.70 | 32.40 | 31.70 | 32.40 | 250 | 803 000 |
04.10.2023 | 25.80 | 31.10 | 25.80 | 31.10 | 5 240 | 14 722 400 |
03.10.2023 | 26.80 | 26.80 | 26.80 | 26.80 | 30 | 80 400 |
02.10.2023 | 32.05 | 32.05 | 32.05 | 32.05 | 60 | 192 300 |
29.09.2023 | 32.50 | 32.50 | 32.05 | 32.15 | 190 | 614 215 |
28.09.2023 | 30.05 | 30.05 | 30.05 | 30.05 | 300 | 901 500 |
27.09.2023 | 33.50 | 33.95 | 28.35 | 29.10 | 6 300 | 20 963 000 |
22.09.2023 | 36.30 | 36.30 | 36.30 | 36.30 | 81 | 294 030 |
21.09.2023 | 36.35 | 36.35 | 35.95 | 35.95 | 78 | 281 530 |
20.09.2023 | 35.15 | 37.65 | 35.15 | 37.65 | 25 | 91 125 |
19.09.2023 | 34.55 | 34.55 | 34.55 | 34.55 | 50 | 172 750 |
15.09.2023 | 35.25 | 35.25 | 35.25 | 35.25 | 100 | 352 500 |
14.09.2023 | 36.40 | 36.40 | 36.40 | 36.40 | 21 | 76 440 |
13.09.2023 | 38.50 | 38.50 | 38.50 | 38.50 | 33 | 127 050 |
12.09.2023 | 33.30 | 33.55 | 32.65 | 33.55 | 201 | 667 555 |
11.09.2023 | 40.15 | 40.15 | 37.20 | 37.20 | 158 | 625 520 |
08.09.2023 | 38.90 | 40.55 | 37.90 | 40.25 | 1 284 | 5 024 990 |
07.09.2023 | 41.60 | 41.60 | 39.50 | 39.50 | 60 | 243 300 |
24.08.2023 | 57.50 | 57.50 | 57.50 | 57.50 | 39 | 224 250 |
18.08.2023 | 59.20 | 59.20 | 58.20 | 58.20 | 27 | 158 340 |
16.08.2023 | 62.00 | 62.00 | 61.90 | 61.90 | 64 | 396 480 |
08.08.2023 | 63.30 | 63.30 | 63.30 | 63.30 | 12 | 75 960 |
06.07.2023 | 59.10 | 59.10 | 59.10 | 59.10 | 61 | 360 510 |
30.06.2023 | 64.50 | 64.50 | 64.50 | 64.50 | 61 | 393 450 |
09.06.2023 | 57.00 | 57.00 | 57.00 | 57.00 | 191 | 1 088 700 |
07.06.2023 | 54.30 | 55.10 | 54.30 | 55.10 | 200 | 1 098 000 |
06.06.2023 | 52.10 | 52.10 | 52.10 | 52.10 | 100 | 521 000 |
26.05.2023 | 51.10 | 51.10 | 51.10 | 51.10 | 25 | 127 750 |
25.05.2023 | 52.00 | 52.20 | 52.00 | 52.20 | 216 | 1 123 700 |
24.05.2023 | 56.70 | 56.70 | 56.70 | 56.70 | 60 | 340 200 |
22.05.2023 | 54.70 | 55.30 | 54.70 | 55.30 | 76 | 418 000 |
17.05.2023 | 55.90 | 55.90 | 55.90 | 55.90 | 60 | 335 400 |
15.05.2023 | 57.90 | 57.90 | 57.90 | 57.90 | 53 | 306 870 |
12.05.2023 | 55.50 | 55.50 | 55.50 | 55.50 | 53 | 294 150 |
Biznesradar bez reklam? Sprawdź BR Plus