Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUD48769
15.78-2.56(-13.96%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
11.07.2024 | 19.26 | 19.26 | 17.78 | 17.78 | 75 | 141 490 |
10.07.2024 | 20.75 | 20.75 | 20.75 | 20.75 | 55 | 114 125 |
08.07.2024 | 19.82 | 19.82 | 19.82 | 19.82 | 2 500 | 4 955 000 |
01.07.2024 | 23.25 | 24.35 | 23.25 | 23.60 | 328 | 770 575 |
28.06.2024 | 26.50 | 26.50 | 26.50 | 26.50 | 218 | 577 700 |
26.06.2024 | 26.60 | 26.60 | 26.60 | 26.60 | 10 | 26 600 |
20.06.2024 | 25.80 | 25.80 | 25.20 | 25.20 | 110 | 280 500 |
19.06.2024 | 25.40 | 25.40 | 24.85 | 24.85 | 60 | 151 850 |
18.06.2024 | 24.25 | 24.25 | 24.00 | 24.00 | 115 | 277 625 |
14.06.2024 | 27.60 | 27.60 | 27.60 | 27.60 | 10 | 27 600 |
13.06.2024 | 23.10 | 23.10 | 23.10 | 23.10 | 55 | 127 050 |
12.06.2024 | 24.55 | 24.55 | 24.55 | 24.55 | 55 | 135 025 |
10.06.2024 | 24.50 | 24.50 | 24.10 | 24.10 | 275 | 673 350 |
07.06.2024 | 18.66 | 20.65 | 18.66 | 20.65 | 400 | 786 200 |
06.06.2024 | 19.56 | 19.56 | 18.76 | 19.26 | 375 | 710 650 |
04.06.2024 | 18.60 | 19.40 | 18.60 | 19.40 | 400 | 760 000 |
03.06.2024 | 21.05 | 21.05 | 21.05 | 21.05 | 55 | 115 775 |
31.05.2024 | 20.95 | 20.95 | 20.95 | 20.95 | 46 | 96 370 |
29.05.2024 | 21.50 | 21.50 | 21.50 | 21.50 | 46 | 98 900 |
28.05.2024 | 19.48 | 19.48 | 18.86 | 18.86 | 7 332 | 14 047 424 |
27.05.2024 | 20.45 | 20.50 | 20.10 | 20.20 | 2 118 | 4 288 395 |
23.05.2024 | 21.90 | 22.05 | 20.95 | 20.95 | 451 | 968 705 |
22.05.2024 | 20.80 | 21.20 | 20.80 | 21.20 | 497 | 1 052 520 |
16.05.2024 | 20.20 | 20.20 | 20.20 | 20.20 | 6 409 | 12 946 180 |
15.05.2024 | 21.80 | 21.80 | 21.80 | 21.80 | 10 | 21 800 |
09.05.2024 | 26.20 | 26.20 | 25.00 | 25.00 | 194 | 500 050 |
08.05.2024 | 25.70 | 25.70 | 25.45 | 25.45 | 305 | 782 475 |
07.05.2024 | 24.70 | 24.70 | 24.70 | 24.70 | 270 | 666 900 |
02.05.2024 | 26.70 | 27.60 | 26.70 | 27.45 | 358 | 977 830 |
29.04.2024 | 27.10 | 27.10 | 26.80 | 26.80 | 396 | 1 068 055 |
26.04.2024 | 27.65 | 28.35 | 27.65 | 28.35 | 482 | 1 352 470 |
25.04.2024 | 27.75 | 28.95 | 27.35 | 27.35 | 364 | 1 033 645 |
23.04.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 45 | 126 000 |
18.04.2024 | 29.40 | 29.40 | 29.40 | 29.40 | 250 | 735 000 |
17.04.2024 | 30.80 | 30.80 | 30.80 | 30.80 | 250 | 770 000 |
11.04.2024 | 26.10 | 26.65 | 25.90 | 26.25 | 3 976 | 10 489 540 |
10.04.2024 | 21.20 | 25.70 | 21.00 | 25.70 | 4 434 | 10 481 035 |
09.04.2024 | 20.90 | 21.30 | 20.75 | 21.30 | 3 110 | 6 586 350 |
05.04.2024 | 22.00 | 24.10 | 22.00 | 24.10 | 445 | 988 450 |
28.03.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 45 | 108 000 |
27.03.2024 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | 232 500 |
26.03.2024 | 22.30 | 22.30 | 22.25 | 22.25 | 350 | 780 000 |
25.03.2024 | 23.10 | 23.10 | 23.10 | 23.10 | 250 | 577 500 |
22.03.2024 | 23.75 | 23.75 | 23.75 | 23.75 | 10 | 23 750 |
21.03.2024 | 20.40 | 20.40 | 20.40 | 20.40 | 10 | 20 400 |
20.03.2024 | 22.30 | 22.30 | 22.30 | 22.30 | 300 | 669 000 |
19.03.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 310 | 702 150 |
18.03.2024 | 20.50 | 20.75 | 20.45 | 20.75 | 245 | 504 250 |
15.03.2024 | 21.00 | 21.00 | 20.45 | 20.95 | 155 | 319 775 |
14.03.2024 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | 189 000 |
Biznesradar bez reklam? Sprawdź BR Plus