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 INTSEUD05033
23.05-3.50(-13.18%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.06.2025 | 23.30 | 23.30 | 23.05 | 23.05 | 100 | 231 750 |
29.05.2025 | 28.70 | 28.70 | 28.70 | 28.70 | 504 | 1 446 480 |
28.05.2025 | 26.90 | 26.90 | 26.90 | 26.90 | 500 | 1 345 000 |
27.05.2025 | 26.10 | 26.15 | 25.90 | 26.15 | 700 | 1 827 500 |
26.05.2025 | 24.50 | 24.50 | 24.50 | 24.50 | 243 | 595 350 |
23.05.2025 | 26.60 | 26.60 | 26.60 | 26.60 | 261 | 694 260 |
19.05.2025 | 29.45 | 29.90 | 29.35 | 29.90 | 2 035 | 6 028 075 |
14.05.2025 | 31.40 | 31.40 | 31.40 | 31.40 | 40 | 125 600 |
13.05.2025 | 35.95 | 35.95 | 35.95 | 35.95 | 11 | 39 545 |
12.05.2025 | 32.65 | 36.30 | 32.65 | 36.30 | 1 027 | 3 667 490 |
09.05.2025 | 29.85 | 29.85 | 28.60 | 28.60 | 2 576 | 7 589 360 |
08.05.2025 | 29.05 | 29.20 | 27.65 | 27.65 | 2 187 | 6 253 275 |
07.05.2025 | 25.55 | 25.90 | 25.50 | 25.65 | 1 522 | 3 921 320 |
06.05.2025 | 27.00 | 27.00 | 26.20 | 26.20 | 377 | 999 865 |
05.05.2025 | 27.45 | 27.45 | 26.00 | 26.20 | 572 | 1 491 515 |
02.05.2025 | 27.10 | 27.10 | 25.55 | 25.55 | 422 | 1 137 415 |
30.04.2025 | 25.20 | 25.20 | 25.10 | 25.10 | 200 | 503 000 |
29.04.2025 | 24.10 | 25.00 | 24.10 | 25.00 | 200 | 492 000 |
28.04.2025 | 26.70 | 26.70 | 26.05 | 26.05 | 22 | 58 025 |
25.04.2025 | 26.10 | 26.20 | 25.60 | 25.60 | 453 | 1 177 945 |
24.04.2025 | 26.10 | 26.10 | 25.00 | 25.00 | 122 | 311 320 |
23.04.2025 | 25.00 | 26.80 | 23.30 | 26.05 | 699 | 1 764 610 |
22.04.2025 | 20.80 | 22.00 | 20.35 | 22.00 | 1 142 | 2 366 560 |
17.04.2025 | 25.40 | 25.75 | 25.40 | 25.75 | 471 | 1 199 140 |
16.04.2025 | 25.30 | 26.25 | 25.30 | 26.25 | 164 | 422 520 |
15.04.2025 | 26.80 | 27.30 | 26.00 | 27.30 | 740 | 1 953 000 |
14.04.2025 | 25.00 | 25.85 | 24.60 | 25.85 | 844 | 2 125 020 |
11.04.2025 | 25.40 | 27.40 | 23.40 | 27.10 | 1 661 | 4 243 040 |
10.03.2025 | 48.60 | 48.60 | 48.60 | 48.60 | 205 | 996 300 |
04.10.2024 | 44.90 | 44.90 | 44.90 | 44.90 | 25 | 112 250 |
29.08.2024 | 42.90 | 42.90 | 42.90 | 42.90 | 25 | 107 250 |
02.01.2024 | 54.60 | 54.60 | 54.60 | 54.60 | 950 | 5 187 000 |
22.12.2023 | 53.40 | 53.40 | 53.40 | 53.40 | 950 | 5 073 000 |
19.04.2023 | 66.40 | 66.40 | 66.40 | 66.40 | 1 | 6 640 |
23.03.2023 | 70.40 | 70.40 | 70.40 | 70.40 | 51 | 359 040 |
17.03.2023 | 83.50 | 83.50 | 83.50 | 83.50 | 51 | 425 850 |
13.02.2023 | 83.50 | 83.50 | 83.50 | 83.50 | 65 | 542 750 |
09.02.2023 | 77.90 | 77.90 | 77.90 | 77.90 | 65 | 506 350 |
20.01.2023 | 76.00 | 76.00 | 76.00 | 76.00 | 600 | 4 560 000 |
19.01.2023 | 75.30 | 75.30 | 75.30 | 75.30 | 600 | 4 518 000 |
11.01.2023 | 78.80 | 78.80 | 78.80 | 78.80 | 2 | 15 760 |
07.12.2022 | 93.10 | 93.10 | 93.10 | 93.10 | 1 | 9 310 |
06.12.2022 | 92.80 | 92.80 | 92.80 | 92.80 | 2 | 18 560 |
15.07.2022 | 121.20 | 121.20 | 121.20 | 121.20 | 21 | 254 520 |
27.01.2022 | 63.80 | 63.80 | 63.80 | 63.80 | 20 | 127 600 |
14.01.2022 | 51.40 | 52.40 | 51.40 | 52.40 | 2 000 | 10 380 000 |
13.01.2022 | 51.20 | 51.20 | 51.20 | 51.20 | 10 | 51 200 |
22.11.2021 | 64.90 | 64.90 | 64.90 | 64.90 | 17 | 110 330 |
17.11.2021 | 62.50 | 62.50 | 62.50 | 62.50 | 17 | 106 250 |
15.11.2021 | 56.50 | 56.50 | 56.50 | 56.50 | 40 | 226 000 |
Biznesradar bez reklam? Sprawdź BR Plus