Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUD44511
23.50-1.95(-7.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 23.50 | 23.50 | 23.50 | 23.50 | 127 | 298 450 |
13.08.2024 | 26.75 | 26.80 | 26.75 | 26.80 | 3 554 | 9 515 835 |
12.08.2024 | 26.75 | 26.75 | 26.75 | 26.75 | 1 | 2 675 |
06.08.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 80 | 224 000 |
05.08.2024 | 25.60 | 25.60 | 24.70 | 25.60 | 493 | 1 254 150 |
02.08.2024 | 28.75 | 28.75 | 28.50 | 28.50 | 80 | 229 000 |
11.07.2024 | 29.05 | 29.05 | 29.05 | 29.05 | 40 | 116 200 |
12.06.2024 | 32.65 | 32.65 | 32.65 | 32.65 | 281 | 917 465 |
11.06.2024 | 36.95 | 37.20 | 36.95 | 37.20 | 80 | 296 600 |
24.05.2024 | 33.30 | 33.30 | 33.30 | 33.30 | 26 | 86 580 |
19.04.2024 | 42.25 | 42.25 | 42.25 | 42.25 | 200 | 845 000 |
18.04.2024 | 41.45 | 41.45 | 41.45 | 41.45 | 200 | 829 000 |
12.04.2024 | 42.40 | 42.40 | 42.40 | 42.40 | 281 | 1 191 440 |
10.04.2024 | 36.45 | 36.45 | 36.45 | 36.45 | 40 | 145 800 |
04.04.2024 | 32.50 | 32.50 | 32.50 | 32.50 | 20 | 65 000 |
02.04.2024 | 38.30 | 38.30 | 38.30 | 38.30 | 26 | 99 580 |
22.03.2024 | 35.40 | 35.40 | 35.40 | 35.40 | 20 | 70 800 |
14.02.2024 | 41.80 | 41.80 | 41.80 | 41.80 | 500 | 2 090 000 |
27.12.2023 | 27.45 | 27.45 | 27.45 | 27.45 | 7 000 | 19 215 000 |
22.12.2023 | 29.70 | 29.70 | 28.35 | 28.85 | 21 158 | 61 078 592 |
21.12.2023 | 30.25 | 30.40 | 30.25 | 30.40 | 14 158 | 42 934 136 |
15.12.2023 | 31.35 | 33.45 | 31.35 | 33.45 | 1 500 | 4 807 500 |
11.12.2023 | 40.60 | 40.60 | 40.60 | 40.60 | 23 | 93 380 |
07.12.2023 | 40.00 | 40.00 | 40.00 | 40.00 | 36 | 144 000 |
01.12.2023 | 35.10 | 35.10 | 35.10 | 35.10 | 50 | 175 500 |
30.11.2023 | 34.20 | 34.20 | 34.20 | 34.20 | 30 | 102 600 |
29.11.2023 | 31.15 | 31.20 | 31.15 | 31.20 | 144 | 449 030 |
28.11.2023 | 32.00 | 32.00 | 32.00 | 32.00 | 16 | 51 200 |
22.11.2023 | 36.00 | 36.00 | 36.00 | 36.00 | 298 | 1 072 800 |
21.11.2023 | 33.35 | 33.35 | 33.35 | 33.35 | 298 | 993 830 |
16.11.2023 | 36.00 | 36.00 | 36.00 | 36.00 | 14 | 50 400 |
14.11.2023 | 42.00 | 42.00 | 40.00 | 40.00 | 24 | 98 400 |
09.11.2023 | 44.55 | 44.55 | 44.55 | 44.55 | 12 | 53 460 |
07.11.2023 | 46.50 | 46.50 | 46.50 | 46.50 | 24 | 111 600 |
06.11.2023 | 43.00 | 43.00 | 43.00 | 43.00 | 12 | 51 600 |
03.11.2023 | 49.05 | 49.05 | 44.30 | 44.30 | 35 | 160 750 |
02.10.2023 | 53.80 | 54.10 | 53.80 | 54.10 | 1 963 | 10 589 830 |
29.09.2023 | 52.60 | 53.50 | 52.60 | 52.90 | 1 035 | 5 514 100 |
28.09.2023 | 56.50 | 56.50 | 56.50 | 56.50 | 300 | 1 695 000 |
26.09.2023 | 53.10 | 53.10 | 53.10 | 53.10 | 663 | 3 520 530 |
25.09.2023 | 52.80 | 52.80 | 52.80 | 52.80 | 35 | 184 800 |
04.09.2023 | 42.70 | 42.70 | 42.70 | 42.70 | 26 | 111 020 |
31.08.2023 | 40.35 | 40.35 | 40.35 | 40.35 | 14 | 56 490 |
30.08.2023 | 39.00 | 39.00 | 39.00 | 39.00 | 14 | 54 600 |
25.08.2023 | 42.00 | 42.00 | 42.00 | 42.00 | 12 | 50 400 |
24.08.2023 | 41.00 | 41.00 | 41.00 | 41.00 | 45 | 184 500 |
18.08.2023 | 40.50 | 40.50 | 40.50 | 40.50 | 10 | 40 500 |
17.08.2023 | 39.35 | 40.00 | 39.35 | 40.00 | 120 | 472 805 |
16.08.2023 | 37.25 | 38.25 | 37.25 | 38.25 | 101 | 381 325 |
14.08.2023 | 38.30 | 38.30 | 38.30 | 38.30 | 52 | 199 160 |
Biznesradar bez reklam? Sprawdź BR Plus