Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR48819
90.50-0.20(-0.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.04.2024 | 90.50 | 90.50 | 90.50 | 90.50 | 1 | 9 050 |
| 28.02.2024 | 89.40 | 89.40 | 89.30 | 89.30 | 27 | 241 230 |
| 27.02.2024 | 89.50 | 89.50 | 88.60 | 88.60 | 27 | 240 570 |
| 06.09.2023 | 73.90 | 73.90 | 73.90 | 73.90 | 25 | 184 750 |
| 18.07.2023 | 79.60 | 79.60 | 79.60 | 79.60 | 25 | 199 000 |
| 28.06.2023 | 78.10 | 78.10 | 78.10 | 78.10 | 25 | 195 250 |
| 24.03.2023 | 54.10 | 54.10 | 54.10 | 54.10 | 40 | 216 400 |
| 20.02.2023 | 46.70 | 46.70 | 46.70 | 46.70 | 44 | 205 480 |
| 16.02.2023 | 44.75 | 44.75 | 44.75 | 44.75 | 44 | 196 900 |
| 13.02.2023 | 43.05 | 43.05 | 43.05 | 43.05 | 113 | 486 465 |
| 10.02.2023 | 43.80 | 43.80 | 43.80 | 43.80 | 113 | 494 940 |
| 08.02.2023 | 49.05 | 49.05 | 49.05 | 49.05 | 100 | 490 500 |
| 07.02.2023 | 45.55 | 45.55 | 45.55 | 45.55 | 100 | 455 500 |
| 12.01.2023 | 52.00 | 52.00 | 52.00 | 52.00 | 75 | 390 000 |
| 17.11.2022 | 49.60 | 49.60 | 49.60 | 49.60 | 5 | 24 800 |
| 27.10.2022 | 44.30 | 44.60 | 44.30 | 44.60 | 75 | 332 970 |
| 19.10.2022 | 39.15 | 39.90 | 39.15 | 39.90 | 97 | 383 280 |
| 18.10.2022 | 37.40 | 37.40 | 37.40 | 37.40 | 156 | 583 440 |
| 14.10.2022 | 37.50 | 37.50 | 36.45 | 36.50 | 400 | 1 469 000 |
| 13.10.2022 | 33.80 | 34.25 | 33.80 | 34.25 | 156 | 530 610 |
| 07.10.2022 | 32.80 | 32.80 | 32.80 | 32.80 | 50 | 164 000 |
| 05.10.2022 | 38.80 | 38.80 | 38.80 | 38.80 | 200 | 776 000 |
| 03.10.2022 | 35.75 | 35.75 | 35.75 | 35.75 | 200 | 715 000 |
| 29.09.2022 | 32.95 | 32.95 | 32.95 | 32.95 | 200 | 659 000 |
| 22.09.2022 | 40.45 | 40.45 | 40.45 | 40.45 | 24 | 97 080 |
| 21.09.2022 | 42.20 | 42.20 | 42.20 | 42.20 | 47 | 198 340 |
| 09.09.2022 | 44.70 | 44.70 | 44.70 | 44.70 | 200 | 894 000 |
| 07.09.2022 | 44.95 | 45.70 | 44.40 | 44.40 | 388 | 1 764 140 |
| 06.09.2022 | 45.80 | 45.80 | 45.80 | 45.80 | 14 | 64 120 |
| 23.08.2022 | 40.10 | 40.10 | 40.10 | 40.10 | 100 | 401 000 |
| 19.08.2022 | 41.80 | 41.80 | 41.80 | 41.80 | 150 | 627 000 |
| 04.08.2022 | 43.00 | 43.00 | 43.00 | 43.00 | 4 | 17 200 |
| 02.08.2022 | 44.90 | 44.90 | 44.30 | 44.30 | 78 | 347 880 |
| 29.07.2022 | 40.55 | 40.55 | 40.55 | 40.55 | 200 | 811 000 |
| 28.07.2022 | 36.50 | 36.50 | 36.50 | 36.50 | 100 | 365 000 |
| 27.07.2022 | 39.15 | 39.15 | 34.90 | 34.90 | 275 | 1 018 000 |
| 26.07.2022 | 43.45 | 43.45 | 43.45 | 43.45 | 100 | 434 500 |
| 25.07.2022 | 45.20 | 45.20 | 45.20 | 45.20 | 29 | 131 080 |
| 19.07.2022 | 37.35 | 37.35 | 37.35 | 37.35 | 119 | 444 465 |
| 18.07.2022 | 36.55 | 36.55 | 36.55 | 36.55 | 200 | 731 000 |
| 15.07.2022 | 32.55 | 35.00 | 32.45 | 35.00 | 178 | 582 765 |
| 14.07.2022 | 33.15 | 33.15 | 33.15 | 33.15 | 29 | 96 135 |
| 13.07.2022 | 29.90 | 29.90 | 29.90 | 29.90 | 50 | 149 500 |
| 12.07.2022 | 32.35 | 32.35 | 29.10 | 30.20 | 169 | 523 860 |
| 08.07.2022 | 34.50 | 36.05 | 34.50 | 36.05 | 44 | 156 295 |
| 07.07.2022 | 36.70 | 36.70 | 34.25 | 34.25 | 120 | 415 900 |
| 06.07.2022 | 36.00 | 36.00 | 34.00 | 35.25 | 173 | 606 445 |
| 05.07.2022 | 37.20 | 37.20 | 36.90 | 36.90 | 120 | 443 400 |
| 04.07.2022 | 43.85 | 43.85 | 43.85 | 43.85 | 14 | 61 390 |
| 29.06.2022 | 44.95 | 44.95 | 44.95 | 44.95 | 50 | 224 750 |
Biznesradar bez reklam? Sprawdź BR Plus
