Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSJ56259
68.10-2.20(-3.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.08.2023 | 68.10 | 68.10 | 68.10 | 68.10 | 192 | 1 307 520 |
| 23.08.2023 | 67.60 | 67.80 | 65.80 | 65.80 | 188 | 1 259 240 |
| 22.08.2023 | 67.90 | 67.90 | 67.90 | 67.90 | 44 | 298 760 |
| 16.08.2023 | 66.90 | 66.90 | 66.90 | 66.90 | 80 | 535 200 |
| 08.08.2023 | 60.30 | 60.30 | 60.30 | 60.30 | 33 | 198 990 |
| 31.07.2023 | 57.60 | 57.60 | 57.60 | 57.60 | 30 | 172 800 |
| 28.07.2023 | 50.50 | 50.50 | 50.50 | 50.50 | 30 | 151 500 |
| 27.07.2023 | 51.60 | 51.60 | 51.60 | 51.60 | 5 | 25 800 |
| 26.07.2023 | 52.60 | 52.90 | 52.60 | 52.90 | 240 | 1 263 600 |
| 25.07.2023 | 55.50 | 55.50 | 55.50 | 55.50 | 2 | 11 100 |
| 24.07.2023 | 55.90 | 55.90 | 55.00 | 55.00 | 208 | 1 162 000 |
| 21.07.2023 | 54.80 | 56.30 | 54.80 | 56.30 | 61 | 343 280 |
| 20.07.2023 | 51.30 | 51.30 | 51.30 | 51.30 | 3 | 15 390 |
| 19.07.2023 | 49.70 | 49.70 | 49.70 | 49.70 | 80 | 397 600 |
| 12.07.2023 | 51.30 | 51.30 | 49.05 | 49.05 | 69 | 351 945 |
| 11.07.2023 | 52.90 | 53.90 | 52.90 | 53.90 | 942 | 5 030 280 |
| 10.07.2023 | 58.60 | 58.70 | 56.60 | 56.60 | 47 | 273 810 |
| 07.07.2023 | 61.50 | 61.50 | 60.40 | 60.40 | 46 | 280 370 |
| 06.07.2023 | 62.50 | 62.50 | 62.50 | 62.50 | 1 | 6 250 |
| 27.06.2023 | 60.60 | 60.60 | 60.60 | 60.60 | 201 | 1 218 060 |
| 26.06.2023 | 60.10 | 60.10 | 60.10 | 60.10 | 201 | 1 208 010 |
| 15.06.2023 | 55.70 | 55.70 | 55.70 | 55.70 | 107 | 595 990 |
| 01.06.2023 | 50.90 | 50.90 | 50.90 | 50.90 | 158 | 804 220 |
| 31.05.2023 | 53.20 | 53.20 | 53.20 | 53.20 | 15 | 79 800 |
| 30.05.2023 | 52.70 | 52.70 | 52.70 | 52.70 | 5 | 26 350 |
| 26.05.2023 | 52.90 | 54.40 | 52.90 | 54.40 | 48 | 254 670 |
| 24.05.2023 | 49.40 | 49.40 | 49.40 | 49.40 | 14 | 69 160 |
| 19.05.2023 | 49.10 | 49.10 | 49.10 | 49.10 | 101 | 495 910 |
| 18.05.2023 | 47.60 | 47.60 | 47.60 | 47.60 | 7 | 33 320 |
| 16.05.2023 | 41.25 | 41.25 | 41.25 | 41.25 | 12 | 49 500 |
| 09.05.2023 | 38.75 | 38.75 | 38.70 | 38.70 | 60 | 232 350 |
| 04.05.2023 | 38.30 | 38.30 | 35.90 | 35.90 | 20 | 74 680 |
| 02.05.2023 | 46.05 | 46.05 | 46.05 | 46.05 | 13 | 59 865 |
| 28.04.2023 | 43.05 | 43.05 | 43.05 | 43.05 | 4 | 17 220 |
| 21.04.2023 | 37.50 | 37.50 | 37.50 | 37.50 | 5 | 18 750 |
| 20.04.2023 | 38.10 | 38.10 | 38.10 | 38.10 | 49 | 186 690 |
| 19.04.2023 | 38.60 | 38.60 | 38.60 | 38.60 | 49 | 189 140 |
| 14.04.2023 | 31.85 | 31.85 | 31.85 | 31.85 | 8 | 25 480 |
| 31.03.2023 | 33.20 | 33.20 | 33.20 | 33.20 | 30 | 99 600 |
| 30.03.2023 | 33.20 | 33.20 | 33.20 | 33.20 | 30 | 99 600 |
| 27.03.2023 | 29.05 | 29.05 | 28.55 | 28.55 | 914 | 2 647 670 |
| 24.03.2023 | 25.50 | 25.50 | 25.25 | 25.25 | 550 | 1 398 750 |
| 23.03.2023 | 27.90 | 27.90 | 27.90 | 27.90 | 364 | 1 015 560 |
| 21.03.2023 | 31.95 | 32.05 | 30.70 | 30.70 | 600 | 1 879 500 |
| 15.03.2023 | 36.85 | 36.85 | 36.85 | 36.85 | 300 | 1 105 500 |
| 14.03.2023 | 37.70 | 37.70 | 37.70 | 37.70 | 11 | 41 470 |
| 13.03.2023 | 38.85 | 38.85 | 34.25 | 34.40 | 316 | 1 087 435 |
| 10.03.2023 | 46.00 | 46.00 | 46.00 | 46.00 | 11 | 50 600 |
| 09.03.2023 | 43.85 | 44.35 | 43.85 | 44.35 | 100 | 441 000 |
| 08.03.2023 | 47.80 | 47.80 | 47.80 | 47.80 | 25 | 119 500 |
Biznesradar bez reklam? Sprawdź BR Plus
