Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUD05033
44.90-0.50(-1.10%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2021 | 51.90 | 51.90 | 51.90 | 51.90 | 20 | 103 800 |
| 04.11.2021 | 51.20 | 51.20 | 51.20 | 51.20 | 20 | 102 400 |
| 29.10.2021 | 47.50 | 47.50 | 47.50 | 47.50 | 220 | 1 045 000 |
| 28.10.2021 | 46.00 | 46.35 | 46.00 | 46.35 | 200 | 924 900 |
| 01.10.2021 | 50.50 | 50.50 | 50.50 | 50.50 | 15 | 75 750 |
| 30.09.2021 | 50.90 | 50.90 | 50.90 | 50.90 | 15 | 76 350 |
| 09.07.2021 | 41.85 | 41.85 | 41.85 | 41.85 | 380 | 1 590 300 |
| 21.06.2021 | 40.50 | 40.50 | 40.50 | 40.50 | 57 | 230 850 |
| 17.06.2021 | 39.30 | 39.30 | 39.30 | 39.30 | 50 | 196 500 |
| 04.06.2021 | 32.40 | 32.45 | 32.40 | 32.45 | 60 | 194 450 |
| 02.06.2021 | 28.85 | 28.85 | 28.85 | 28.85 | 100 | 288 500 |
| 01.06.2021 | 28.00 | 28.00 | 27.30 | 27.30 | 305 | 848 450 |
| 31.05.2021 | 29.60 | 29.60 | 29.60 | 29.60 | 50 | 148 000 |
| 28.05.2021 | 30.55 | 31.90 | 30.55 | 31.70 | 330 | 1 035 050 |
| 27.05.2021 | 29.45 | 30.35 | 29.45 | 30.35 | 150 | 446 250 |
| 25.05.2021 | 27.45 | 27.60 | 27.45 | 27.60 | 430 | 1 186 050 |
| 24.05.2021 | 29.80 | 29.80 | 29.00 | 29.00 | 100 | 294 000 |
| 21.05.2021 | 29.05 | 30.90 | 29.05 | 30.90 | 330 | 1 013 350 |
| 18.05.2021 | 30.65 | 30.65 | 29.45 | 29.60 | 550 | 1 643 500 |
| 17.05.2021 | 31.60 | 32.60 | 31.60 | 32.60 | 200 | 642 000 |
| 14.05.2021 | 32.80 | 32.80 | 32.80 | 32.80 | 100 | 328 000 |
| 12.05.2021 | 32.85 | 34.65 | 32.80 | 34.65 | 1 800 | 5 945 500 |
| 11.05.2021 | 31.80 | 31.80 | 31.80 | 31.80 | 1 500 | 4 770 000 |
| 07.05.2021 | 35.75 | 36.30 | 33.15 | 33.15 | 6 300 | 22 587 000 |
| 06.05.2021 | 37.05 | 37.05 | 37.05 | 37.05 | 205 | 759 525 |
| 05.05.2021 | 39.50 | 39.60 | 38.75 | 38.75 | 5 125 | 20 234 376 |
| 04.05.2021 | 38.45 | 38.90 | 38.45 | 38.90 | 2 039 | 7 929 955 |
| 30.04.2021 | 34.75 | 36.00 | 34.75 | 36.00 | 165 | 578 375 |
| 29.04.2021 | 34.50 | 34.50 | 34.40 | 34.40 | 90 | 310 100 |
Biznesradar bez reklam? Sprawdź BR Plus
