Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUD03764
27.30+0.10(+0.37%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.09.2024 | 27.30 | 27.30 | 27.30 | 27.30 | 75 | 204 750 |
| 27.09.2024 | 27.55 | 27.55 | 27.55 | 27.55 | 75 | 206 625 |
| 16.08.2024 | 36.05 | 36.05 | 36.05 | 36.05 | 100 | 360 500 |
| 14.08.2024 | 34.35 | 34.35 | 34.35 | 34.35 | 100 | 343 500 |
| 09.08.2024 | 39.30 | 39.30 | 39.30 | 39.30 | 200 | 786 000 |
| 05.08.2024 | 37.35 | 37.35 | 37.35 | 37.35 | 200 | 747 000 |
| 13.06.2024 | 45.50 | 45.50 | 45.50 | 45.50 | 18 | 81 900 |
| 06.06.2024 | 42.50 | 42.50 | 41.75 | 41.75 | 186 | 783 525 |
| 21.03.2024 | 42.95 | 42.95 | 42.95 | 42.95 | 50 | 214 750 |
| 18.03.2024 | 43.75 | 43.75 | 43.75 | 43.75 | 70 | 306 250 |
| 14.03.2024 | 41.75 | 44.05 | 41.75 | 44.05 | 50 | 214 500 |
| 08.03.2024 | 41.70 | 41.70 | 41.70 | 41.70 | 50 | 208 500 |
| 11.01.2024 | 43.15 | 43.15 | 43.15 | 43.15 | 37 | 159 655 |
| 08.12.2023 | 53.60 | 53.60 | 53.60 | 53.60 | 300 | 1 608 000 |
| 07.12.2023 | 52.00 | 52.00 | 52.00 | 52.00 | 12 | 62 400 |
| 04.12.2023 | 49.55 | 49.55 | 49.55 | 49.55 | 200 | 991 000 |
| 01.12.2023 | 47.10 | 47.20 | 47.10 | 47.20 | 212 | 998 640 |
| 30.11.2023 | 46.40 | 46.40 | 46.40 | 46.40 | 33 | 153 120 |
| 29.11.2023 | 44.00 | 44.00 | 44.00 | 44.00 | 18 | 79 200 |
| 28.11.2023 | 43.75 | 43.75 | 43.75 | 43.75 | 200 | 875 000 |
| 20.11.2023 | 46.10 | 46.10 | 46.10 | 46.10 | 200 | 922 000 |
| 16.11.2023 | 50.00 | 50.00 | 50.00 | 50.00 | 300 | 1 500 000 |
| 04.08.2023 | 49.10 | 49.10 | 49.10 | 49.10 | 15 | 73 650 |
| 24.07.2023 | 43.60 | 43.60 | 43.60 | 43.60 | 15 | 65 400 |
| 21.07.2023 | 40.70 | 40.70 | 40.70 | 40.70 | 200 | 814 000 |
| 14.07.2023 | 38.00 | 38.00 | 37.25 | 37.25 | 70 | 263 750 |
| 13.07.2023 | 40.80 | 40.80 | 40.50 | 40.50 | 100 | 406 800 |
| 12.07.2023 | 44.65 | 44.65 | 44.65 | 44.65 | 10 | 44 650 |
| 11.07.2023 | 47.85 | 47.85 | 47.85 | 47.85 | 30 | 143 550 |
| 03.07.2023 | 52.30 | 52.30 | 52.30 | 52.30 | 10 | 52 300 |
| 23.02.2023 | 72.70 | 72.70 | 72.70 | 72.70 | 20 | 145 400 |
| 22.02.2023 | 70.70 | 70.70 | 70.70 | 70.70 | 100 | 707 000 |
| 17.02.2023 | 72.00 | 72.00 | 72.00 | 72.00 | 100 | 720 000 |
| 16.02.2023 | 70.30 | 70.30 | 70.30 | 70.30 | 70 | 492 100 |
| 15.02.2023 | 67.70 | 67.70 | 67.70 | 67.70 | 70 | 473 900 |
| 10.02.2023 | 68.90 | 68.90 | 68.90 | 68.90 | 20 | 137 800 |
| 24.01.2023 | 59.30 | 59.30 | 59.30 | 59.30 | 150 | 889 500 |
| 23.01.2023 | 57.50 | 57.50 | 57.50 | 57.50 | 150 | 862 500 |
| 22.09.2022 | 116.00 | 116.00 | 116.00 | 116.00 | 1 | 11 600 |
| 10.08.2022 | 89.90 | 89.90 | 89.90 | 89.90 | 40 | 359 600 |
| 30.06.2022 | 86.50 | 86.50 | 86.50 | 86.50 | 159 | 1 375 350 |
| 29.06.2022 | 80.20 | 80.20 | 80.20 | 80.20 | 150 | 1 203 000 |
| 28.06.2022 | 76.90 | 76.90 | 76.90 | 76.90 | 10 | 76 900 |
| 23.05.2022 | 72.00 | 72.00 | 72.00 | 72.00 | 150 | 1 080 000 |
| 12.05.2022 | 86.30 | 86.30 | 86.30 | 86.30 | 150 | 1 294 500 |
| 29.04.2022 | 79.40 | 79.40 | 79.40 | 79.40 | 10 | 79 400 |
| 21.04.2022 | 61.30 | 63.20 | 61.30 | 63.20 | 100 | 622 500 |
| 01.04.2022 | 55.30 | 56.20 | 55.30 | 56.20 | 90 | 502 200 |
| 29.03.2022 | 53.90 | 53.90 | 52.50 | 53.70 | 65 | 344 150 |
| 09.03.2022 | 58.50 | 58.50 | 58.50 | 58.50 | 14 | 81 900 |
Biznesradar bez reklam? Sprawdź BR Plus
