Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTLUSJ64162
25.50-4.05(-13.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.09.2024 | 23.15 | 25.10 | 23.15 | 25.10 | 535 | 1 333 525 |
| 18.09.2024 | 20.70 | 21.30 | 20.70 | 21.30 | 1 084 | 2 286 990 |
| 17.09.2024 | 17.74 | 20.00 | 17.30 | 20.00 | 1 475 | 2 635 080 |
| 16.09.2024 | 16.00 | 18.00 | 15.78 | 17.36 | 1 450 | 2 354 770 |
| 13.09.2024 | 19.10 | 19.10 | 17.46 | 18.10 | 2 839 | 5 134 812 |
| 12.09.2024 | 23.45 | 23.90 | 23.45 | 23.50 | 124 | 293 380 |
| 11.09.2024 | 19.76 | 22.55 | 19.76 | 21.90 | 867 | 1 811 925 |
| 10.09.2024 | 25.10 | 25.60 | 25.10 | 25.60 | 95 | 240 450 |
| 06.09.2024 | 22.05 | 22.05 | 22.05 | 22.05 | 250 | 551 250 |
| 05.09.2024 | 26.60 | 26.60 | 26.60 | 26.60 | 250 | 665 000 |
| 29.08.2024 | 29.70 | 29.70 | 29.70 | 29.70 | 250 | 742 500 |
| 27.08.2024 | 28.00 | 28.00 | 27.20 | 27.20 | 257 | 699 600 |
| 26.08.2024 | 26.50 | 26.90 | 26.35 | 26.90 | 700 | 1 870 750 |
| 21.08.2024 | 31.45 | 31.45 | 30.95 | 30.95 | 1 332 | 4 155 840 |
| 20.08.2024 | 31.35 | 31.50 | 30.75 | 30.75 | 532 | 1 652 185 |
| 19.08.2024 | 30.40 | 30.40 | 30.40 | 30.40 | 500 | 1 520 000 |
| 16.08.2024 | 38.00 | 38.00 | 36.70 | 36.70 | 500 | 1 874 000 |
| 09.08.2024 | 34.50 | 34.50 | 34.50 | 34.50 | 71 | 244 950 |
| 08.08.2024 | 31.50 | 32.25 | 31.05 | 32.25 | 79 | 253 910 |
| 07.08.2024 | 33.35 | 33.35 | 33.35 | 33.35 | 68 | 226 780 |
| 06.08.2024 | 30.55 | 30.55 | 27.45 | 27.45 | 632 | 1 820 810 |
| 05.08.2024 | 24.65 | 24.65 | 21.90 | 22.20 | 445 | 1 016 425 |
| 02.08.2024 | 38.70 | 38.70 | 33.50 | 33.50 | 343 | 1 220 890 |
| 01.08.2024 | 40.35 | 42.05 | 40.15 | 42.05 | 1 420 | 5 867 250 |
| 24.07.2024 | 49.80 | 49.80 | 49.80 | 49.80 | 6 | 29 880 |
| 12.07.2024 | 60.60 | 60.60 | 60.60 | 60.60 | 7 | 42 420 |
| 08.05.2024 | 52.60 | 52.60 | 52.60 | 52.60 | 17 | 89 420 |
| 29.04.2024 | 53.70 | 55.90 | 53.70 | 55.90 | 138 | 768 560 |
| 26.04.2024 | 55.80 | 56.00 | 55.80 | 55.90 | 142 | 793 230 |
| 24.04.2024 | 51.70 | 51.70 | 51.70 | 51.70 | 143 | 739 310 |
| 23.04.2024 | 51.60 | 51.60 | 51.60 | 51.60 | 77 | 397 320 |
| 22.04.2024 | 51.40 | 51.50 | 51.40 | 51.50 | 77 | 396 150 |
| 19.04.2024 | 51.20 | 51.20 | 51.20 | 51.20 | 143 | 732 160 |
| 17.04.2024 | 51.10 | 51.10 | 51.10 | 51.10 | 119 | 608 090 |
| 16.04.2024 | 51.10 | 51.80 | 51.10 | 51.80 | 361 | 1 854 250 |
| 15.04.2024 | 49.00 | 50.00 | 48.80 | 50.00 | 473 | 2 326 040 |
| 12.04.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 55 | 258 500 |
| 11.04.2024 | 46.75 | 46.75 | 46.45 | 46.45 | 265 | 1 232 575 |
| 10.04.2024 | 44.80 | 45.40 | 44.80 | 45.40 | 644 | 2 905 315 |
| 15.03.2024 | 35.60 | 35.60 | 35.60 | 35.60 | 20 | 71 200 |
| 13.03.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 250 | 825 000 |
| 12.03.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 250 | 825 000 |
| 08.03.2024 | 29.80 | 29.80 | 29.65 | 29.65 | 50 | 148 475 |
| 20.02.2024 | 37.60 | 37.60 | 37.60 | 37.60 | 10 | 37 600 |
| 15.02.2024 | 38.90 | 38.90 | 38.90 | 38.90 | 10 | 38 900 |
| 29.01.2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32 | 104 320 |
| 18.01.2024 | 33.20 | 33.20 | 33.20 | 33.20 | 500 | 1 660 000 |
| 17.01.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 510 | 1 683 000 |
| 16.01.2024 | 29.65 | 29.65 | 29.65 | 29.65 | 10 | 29 650 |
| 15.01.2024 | 27.15 | 27.15 | 27.15 | 27.15 | 12 | 32 580 |
Biznesradar bez reklam? Sprawdź BR Plus
