Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSD65490
34.15-1.35(-3.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 35.25 | 35.25 | 34.05 | 34.15 | 798 | 2 786 240 |
09.05.2024 | 34.50 | 34.50 | 34.50 | 34.50 | 100 | 345 000 |
07.05.2024 | 33.05 | 33.65 | 33.05 | 33.65 | 80 | 266 800 |
06.05.2024 | 31.45 | 32.15 | 31.45 | 32.15 | 381 | 1 211 435 |
02.05.2024 | 29.05 | 29.05 | 28.05 | 28.35 | 364 | 1 040 440 |
29.04.2024 | 31.40 | 31.40 | 29.80 | 29.80 | 157 | 471 980 |
26.04.2024 | 31.45 | 32.00 | 30.50 | 30.55 | 4 717 | 14 605 965 |
25.04.2024 | 30.80 | 30.80 | 28.50 | 30.65 | 705 | 2 119 075 |
24.04.2024 | 29.80 | 29.80 | 29.80 | 29.80 | 12 | 35 760 |
23.04.2024 | 29.80 | 29.90 | 29.80 | 29.90 | 270 | 805 300 |
22.04.2024 | 29.70 | 29.70 | 27.85 | 27.85 | 1 280 | 3 679 500 |
19.04.2024 | 26.60 | 29.70 | 26.60 | 29.70 | 4 470 | 12 746 375 |
18.04.2024 | 29.10 | 29.45 | 28.70 | 28.70 | 19 820 | 57 530 648 |
17.04.2024 | 25.40 | 27.40 | 25.30 | 25.30 | 25 098 | 65 944 480 |
16.04.2024 | 27.10 | 27.10 | 24.25 | 24.25 | 2 803 | 6 985 730 |
15.04.2024 | 32.80 | 32.90 | 30.85 | 30.85 | 581 | 1 840 015 |
12.04.2024 | 34.80 | 34.80 | 31.40 | 31.40 | 304 | 1 016 010 |
10.04.2024 | 39.80 | 39.80 | 39.80 | 39.80 | 300 | 1 194 000 |
03.04.2024 | 36.00 | 36.00 | 36.00 | 36.00 | 265 | 954 000 |
02.04.2024 | 34.65 | 35.40 | 34.65 | 35.40 | 317 | 1 102 305 |
26.03.2024 | 37.35 | 37.35 | 37.35 | 37.35 | 15 | 56 025 |
22.03.2024 | 36.05 | 37.30 | 35.70 | 37.30 | 209 | 757 805 |
21.03.2024 | 40.70 | 41.05 | 38.85 | 38.85 | 1 142 | 4 572 940 |
20.03.2024 | 37.80 | 37.80 | 37.65 | 37.65 | 330 | 1 246 470 |
19.03.2024 | 37.00 | 37.60 | 37.00 | 37.60 | 372 | 1 382 820 |
18.03.2024 | 38.15 | 38.30 | 38.15 | 38.30 | 84 | 321 420 |
15.03.2024 | 40.45 | 41.35 | 40.45 | 41.35 | 25 | 102 925 |
14.03.2024 | 42.60 | 42.60 | 42.60 | 42.60 | 11 | 46 860 |
12.03.2024 | 44.10 | 44.10 | 42.35 | 42.35 | 505 | 2 183 275 |
11.03.2024 | 43.90 | 43.90 | 43.90 | 43.90 | 10 | 43 900 |
08.03.2024 | 41.80 | 42.05 | 41.80 | 42.05 | 60 | 251 000 |
06.03.2024 | 40.50 | 41.15 | 40.50 | 41.15 | 240 | 980 800 |
05.03.2024 | 37.75 | 37.75 | 37.35 | 37.35 | 57 | 213 175 |
01.03.2024 | 36.90 | 36.90 | 36.90 | 36.90 | 50 | 184 500 |
26.02.2024 | 39.10 | 39.10 | 39.10 | 39.10 | 30 | 117 300 |
23.02.2024 | 35.55 | 35.55 | 35.55 | 35.55 | 10 | 35 550 |
22.02.2024 | 38.85 | 38.85 | 38.85 | 38.85 | 3 | 11 655 |
15.02.2024 | 31.95 | 31.95 | 31.95 | 31.95 | 279 | 891 405 |
14.02.2024 | 30.90 | 31.75 | 30.85 | 31.75 | 205 | 641 475 |
13.02.2024 | 35.70 | 35.70 | 31.50 | 32.05 | 485 | 1 556 215 |
09.02.2024 | 35.60 | 35.60 | 35.60 | 35.60 | 4 | 14 240 |
06.02.2024 | 33.85 | 33.85 | 33.40 | 33.40 | 90 | 302 625 |
05.02.2024 | 34.50 | 34.50 | 34.50 | 34.50 | 45 | 155 250 |
02.02.2024 | 40.75 | 40.75 | 36.80 | 36.80 | 192 | 738 500 |
01.02.2024 | 39.15 | 39.15 | 39.15 | 39.15 | 101 | 395 415 |
31.01.2024 | 36.50 | 39.10 | 36.30 | 39.10 | 259 | 958 550 |
30.01.2024 | 34.50 | 35.70 | 34.50 | 35.70 | 105 | 370 600 |
26.01.2024 | 34.10 | 35.10 | 34.10 | 35.10 | 130 | 448 800 |
25.01.2024 | 35.20 | 35.20 | 34.40 | 34.40 | 11 | 37 920 |
24.01.2024 | 35.00 | 35.00 | 35.00 | 35.00 | 60 | 210 000 |
Biznesradar bez reklam? Sprawdź BR Plus