Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUD37325
67.80+0.60(+0.89%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2023 | 67.80 | 67.80 | 67.80 | 67.80 | 48 | 325 440 |
| 19.12.2023 | 68.30 | 68.30 | 68.00 | 68.00 | 48 | 327 120 |
| 18.12.2023 | 69.80 | 69.80 | 69.80 | 69.80 | 25 | 174 500 |
| 15.12.2023 | 66.00 | 68.10 | 66.00 | 68.10 | 52 | 348 450 |
| 14.12.2023 | 67.10 | 67.10 | 67.10 | 67.10 | 27 | 181 170 |
| 08.11.2023 | 85.30 | 85.30 | 85.30 | 85.30 | 35 | 298 550 |
| 07.11.2023 | 83.80 | 83.80 | 83.80 | 83.80 | 8 | 67 040 |
| 06.11.2023 | 81.50 | 81.50 | 81.50 | 81.50 | 8 | 65 200 |
| 03.11.2023 | 86.50 | 86.50 | 82.90 | 82.90 | 35 | 298 950 |
| 12.10.2023 | 90.00 | 90.00 | 90.00 | 90.00 | 50 | 450 000 |
| 05.06.2023 | 87.40 | 87.40 | 87.40 | 87.40 | 50 | 437 000 |
| 28.02.2023 | 99.30 | 99.30 | 99.30 | 99.30 | 20 | 198 600 |
| 24.02.2023 | 101.40 | 101.40 | 101.40 | 101.40 | 20 | 202 800 |
| 23.02.2023 | 101.20 | 101.20 | 101.20 | 101.20 | 14 | 141 680 |
| 17.02.2023 | 100.40 | 100.40 | 100.40 | 100.40 | 14 | 140 560 |
| 16.02.2023 | 95.20 | 95.20 | 95.20 | 95.20 | 60 | 571 200 |
| 07.02.2023 | 94.90 | 94.90 | 94.90 | 94.90 | 42 | 398 580 |
| 06.02.2023 | 92.30 | 92.30 | 92.30 | 92.30 | 42 | 387 660 |
| 02.02.2023 | 80.20 | 80.20 | 80.20 | 80.20 | 60 | 481 200 |
| 15.11.2022 | 111.80 | 111.80 | 111.00 | 111.00 | 50 | 555 800 |
| 28.10.2022 | 140.00 | 140.00 | 140.00 | 140.00 | 6 | 84 000 |
| 26.10.2022 | 136.80 | 136.80 | 135.20 | 135.20 | 26 | 353 720 |
| 07.10.2022 | 155.80 | 158.20 | 155.80 | 158.20 | 40 | 628 600 |
| 06.10.2022 | 152.00 | 153.00 | 152.00 | 153.00 | 30 | 457 600 |
| 14.09.2022 | 138.00 | 138.00 | 138.00 | 138.00 | 10 | 138 000 |
| 12.09.2022 | 129.20 | 129.20 | 129.20 | 129.20 | 10 | 129 200 |
| 04.02.2022 | 64.00 | 65.40 | 64.00 | 65.20 | 1 100 | 7 116 000 |
| 01.07.2021 | 54.50 | 54.50 | 54.50 | 54.50 | 4 | 21 800 |
| 07.06.2021 | 42.75 | 42.75 | 42.75 | 42.75 | 4 | 17 100 |
| 07.05.2021 | 46.40 | 46.55 | 46.40 | 46.40 | 390 | 1 811 025 |
| 05.05.2021 | 52.10 | 52.10 | 52.10 | 52.10 | 25 | 130 250 |
| 26.04.2021 | 47.95 | 47.95 | 47.95 | 47.95 | 25 | 119 875 |
| 06.04.2021 | 59.80 | 59.80 | 59.80 | 59.80 | 100 | 598 000 |
| 18.03.2021 | 58.00 | 58.00 | 58.00 | 58.00 | 200 | 1 160 000 |
| 08.03.2021 | 59.90 | 59.90 | 59.90 | 59.90 | 50 | 299 500 |
| 05.03.2021 | 58.10 | 58.10 | 58.10 | 58.10 | 200 | 1 162 000 |
| 16.02.2021 | 47.35 | 47.35 | 47.35 | 47.35 | 40 | 189 400 |
| 12.02.2021 | 49.90 | 49.90 | 49.90 | 49.90 | 40 | 199 600 |
| 10.02.2021 | 48.15 | 48.15 | 48.15 | 48.15 | 68 | 327 420 |
| 09.02.2021 | 51.20 | 51.20 | 51.20 | 51.20 | 35 | 179 200 |
| 08.02.2021 | 53.00 | 53.00 | 53.00 | 53.00 | 33 | 174 900 |
| 04.02.2021 | 54.50 | 55.70 | 54.50 | 55.70 | 50 | 275 500 |
Biznesradar bez reklam? Sprawdź BR Plus
