Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD65086
41.75-0.25(-0.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 41.05 | 41.75 | 41.05 | 41.75 | 160 | 662 400 |
09.05.2024 | 40.00 | 42.60 | 39.80 | 42.60 | 210 | 863 425 |
26.04.2024 | 37.50 | 37.50 | 37.50 | 37.50 | 20 | 75 000 |
22.04.2024 | 34.50 | 34.50 | 34.50 | 34.50 | 40 | 138 000 |
19.04.2024 | 36.95 | 36.95 | 36.95 | 36.95 | 20 | 73 900 |
17.04.2024 | 33.70 | 33.70 | 33.15 | 33.15 | 200 | 668 600 |
16.04.2024 | 30.95 | 30.95 | 30.95 | 30.95 | 15 | 46 425 |
04.04.2024 | 46.05 | 46.05 | 46.05 | 46.05 | 110 | 506 550 |
22.03.2024 | 43.25 | 43.25 | 43.25 | 43.25 | 110 | 475 750 |
20.03.2024 | 44.05 | 44.05 | 44.05 | 44.05 | 20 | 88 100 |
06.03.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 4 | 18 800 |
27.02.2024 | 46.45 | 46.45 | 46.45 | 46.45 | 5 | 23 225 |
20.02.2024 | 43.05 | 44.00 | 43.05 | 44.00 | 100 | 435 250 |
13.02.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 50 | 190 000 |
08.02.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 50 | 205 000 |
06.02.2024 | 39.50 | 39.50 | 39.50 | 39.50 | 50 | 197 500 |
02.02.2024 | 44.15 | 44.15 | 44.15 | 44.15 | 104 | 459 160 |
01.02.2024 | 43.50 | 43.50 | 43.50 | 43.50 | 50 | 217 500 |
24.01.2024 | 41.00 | 41.00 | 41.00 | 41.00 | 5 | 20 500 |
18.01.2024 | 39.40 | 39.40 | 39.15 | 39.15 | 16 | 62 790 |
17.01.2024 | 38.70 | 38.70 | 38.70 | 38.70 | 6 | 23 220 |
15.01.2024 | 45.95 | 45.95 | 45.95 | 45.95 | 20 | 91 900 |
10.01.2024 | 48.20 | 48.20 | 48.20 | 48.20 | 5 | 24 100 |
09.01.2024 | 47.95 | 47.95 | 47.95 | 47.95 | 20 | 95 900 |
08.01.2024 | 46.25 | 46.25 | 46.25 | 46.25 | 5 | 23 125 |
05.01.2024 | 49.65 | 49.65 | 49.55 | 49.55 | 86 | 426 190 |
04.01.2024 | 47.80 | 48.30 | 47.80 | 48.30 | 85 | 408 700 |
03.01.2024 | 46.45 | 46.45 | 46.45 | 46.45 | 5 | 23 225 |
02.01.2024 | 48.50 | 48.50 | 46.25 | 46.95 | 254 | 1 189 670 |
29.12.2023 | 53.20 | 53.20 | 53.20 | 53.20 | 5 | 26 600 |
28.12.2023 | 55.40 | 55.40 | 54.80 | 55.20 | 232 | 1 282 560 |
27.12.2023 | 52.80 | 52.90 | 52.80 | 52.90 | 93 | 491 890 |
22.12.2023 | 51.70 | 51.90 | 51.10 | 51.10 | 101 | 523 390 |
21.12.2023 | 48.85 | 50.00 | 48.85 | 50.00 | 72 | 357 470 |
20.12.2023 | 51.00 | 51.00 | 48.90 | 48.90 | 80 | 396 140 |
14.12.2023 | 51.20 | 51.20 | 51.20 | 51.20 | 30 | 153 600 |
13.12.2023 | 43.85 | 45.00 | 43.85 | 45.00 | 53 | 235 855 |
12.12.2023 | 43.15 | 43.75 | 43.15 | 43.75 | 51 | 221 745 |
11.12.2023 | 42.50 | 42.50 | 42.50 | 42.50 | 28 | 119 000 |
Biznesradar bez reklam? Sprawdź BR Plus