Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUD44511
42.15-0.30(-0.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 41.80 | 41.80 | 41.80 | 41.80 | 200 | 836 000 |
| 19.11.2024 | 40.70 | 40.70 | 40.70 | 40.70 | 200 | 814 000 |
| 14.11.2024 | 43.35 | 43.35 | 43.15 | 43.35 | 270 | 1 169 750 |
| 13.11.2024 | 40.65 | 41.25 | 40.50 | 40.50 | 198 | 805 470 |
| 12.11.2024 | 38.50 | 38.70 | 38.50 | 38.70 | 250 | 963 500 |
| 05.11.2024 | 26.05 | 26.05 | 26.05 | 26.05 | 32 | 83 360 |
| 04.11.2024 | 26.85 | 26.85 | 26.50 | 26.50 | 2 000 | 5 335 000 |
| 30.10.2024 | 29.00 | 29.00 | 29.00 | 29.00 | 1 000 | 2 900 000 |
| 29.10.2024 | 30.30 | 30.75 | 30.10 | 30.75 | 170 | 515 300 |
| 28.10.2024 | 30.20 | 30.20 | 29.90 | 29.90 | 600 | 1 803 000 |
| 25.10.2024 | 30.00 | 30.00 | 30.00 | 30.00 | 45 | 135 000 |
| 22.10.2024 | 30.00 | 30.50 | 30.00 | 30.50 | 1 332 | 4 000 600 |
| 18.10.2024 | 29.20 | 29.20 | 28.15 | 28.20 | 428 | 1 233 260 |
| 17.10.2024 | 28.00 | 29.40 | 28.00 | 29.40 | 176 | 505 120 |
| 11.10.2024 | 24.75 | 25.40 | 24.75 | 25.40 | 176 | 441 320 |
| 10.10.2024 | 24.85 | 25.40 | 24.85 | 25.40 | 176 | 442 200 |
| 09.10.2024 | 24.65 | 24.65 | 24.65 | 24.65 | 88 | 216 920 |
| 04.10.2024 | 21.70 | 24.35 | 21.60 | 23.70 | 2 540 | 5 852 660 |
| 03.10.2024 | 22.10 | 22.10 | 22.10 | 22.10 | 100 | 221 000 |
| 01.10.2024 | 17.88 | 18.70 | 17.88 | 18.70 | 513 | 928 110 |
| 30.09.2024 | 16.06 | 16.06 | 15.06 | 15.06 | 1 100 | 1 735 000 |
| 27.09.2024 | 17.30 | 17.30 | 14.86 | 15.32 | 900 | 1 380 870 |
| 26.09.2024 | 16.44 | 17.10 | 16.32 | 16.38 | 200 | 331 200 |
| 25.09.2024 | 15.08 | 15.64 | 14.92 | 14.94 | 2 113 | 3 227 204 |
| 23.09.2024 | 18.68 | 18.68 | 18.04 | 18.04 | 404 | 747 248 |
| 20.09.2024 | 15.84 | 16.76 | 15.84 | 16.76 | 576 | 938 880 |
| 19.09.2024 | 17.00 | 17.64 | 16.70 | 17.64 | 606 | 1 049 276 |
| 18.09.2024 | 18.08 | 18.08 | 17.70 | 17.78 | 152 | 273 816 |
| 17.09.2024 | 18.24 | 18.24 | 17.96 | 17.96 | 3 217 | 5 856 608 |
| 16.09.2024 | 18.44 | 18.44 | 17.78 | 17.98 | 3 347 | 6 126 984 |
| 13.09.2024 | 19.44 | 19.50 | 19.44 | 19.50 | 227 | 442 194 |
| 12.09.2024 | 22.20 | 22.20 | 22.20 | 22.20 | 75 | 166 500 |
| 11.09.2024 | 21.00 | 22.15 | 21.00 | 22.15 | 388 | 847 920 |
| 09.09.2024 | 21.25 | 21.55 | 21.25 | 21.55 | 175 | 375 145 |
| 06.09.2024 | 18.60 | 20.40 | 18.60 | 20.40 | 408 | 794 040 |
| 04.09.2024 | 19.92 | 19.92 | 19.92 | 19.92 | 34 | 67 728 |
| 03.09.2024 | 20.85 | 22.00 | 20.85 | 21.40 | 1 354 | 2 883 705 |
| 02.09.2024 | 20.95 | 20.95 | 20.95 | 20.95 | 77 | 161 315 |
| 30.08.2024 | 19.76 | 19.88 | 19.76 | 19.88 | 178 | 352 312 |
| 29.08.2024 | 19.88 | 21.15 | 19.88 | 21.15 | 622 | 1 263 412 |
| 28.08.2024 | 17.40 | 19.22 | 17.40 | 18.42 | 7 431 | 14 019 130 |
| 27.08.2024 | 16.76 | 17.20 | 16.50 | 17.20 | 848 | 1 419 034 |
| 26.08.2024 | 16.92 | 17.32 | 16.88 | 16.94 | 6 962 | 11 811 764 |
| 23.08.2024 | 19.18 | 19.18 | 16.22 | 16.22 | 2 876 | 4 955 740 |
| 22.08.2024 | 18.42 | 18.42 | 18.38 | 18.38 | 300 | 551 600 |
| 21.08.2024 | 18.94 | 18.94 | 18.94 | 18.94 | 500 | 947 000 |
| 20.08.2024 | 20.25 | 20.25 | 19.16 | 19.16 | 1 051 | 2 122 716 |
| 19.08.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 332 | 697 200 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
