Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR48827
62.00-2.50(-3.88%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.09.2023 | 61.10 | 62.00 | 61.00 | 62.00 | 108 | 664 420 |
| 06.09.2023 | 79.10 | 79.10 | 79.10 | 79.10 | 15 | 118 650 |
| 28.08.2023 | 81.50 | 81.50 | 81.50 | 81.50 | 40 | 326 000 |
| 18.07.2023 | 84.90 | 84.90 | 84.90 | 84.90 | 10 | 84 900 |
| 24.03.2023 | 59.00 | 59.00 | 59.00 | 59.00 | 80 | 472 000 |
| 10.02.2023 | 50.00 | 50.00 | 50.00 | 50.00 | 20 | 100 000 |
| 07.02.2023 | 52.50 | 52.50 | 51.00 | 51.00 | 40 | 207 000 |
| 06.02.2023 | 53.00 | 53.00 | 53.00 | 53.00 | 20 | 106 000 |
| 21.12.2022 | 60.30 | 60.30 | 60.30 | 60.30 | 34 | 205 020 |
| 16.12.2022 | 57.30 | 57.30 | 57.30 | 57.30 | 34 | 194 820 |
| 17.11.2022 | 55.30 | 55.30 | 55.30 | 55.30 | 80 | 442 400 |
| 27.10.2022 | 50.40 | 50.40 | 50.40 | 50.40 | 21 | 105 840 |
| 21.10.2022 | 46.90 | 46.90 | 46.90 | 46.90 | 20 | 93 800 |
| 18.10.2022 | 44.35 | 44.35 | 44.35 | 44.35 | 42 | 186 270 |
| 05.10.2022 | 44.10 | 44.10 | 40.00 | 40.30 | 1 010 | 4 059 100 |
| 30.09.2022 | 39.05 | 39.05 | 39.05 | 39.05 | 10 | 39 050 |
| 27.09.2022 | 46.55 | 46.55 | 46.55 | 46.55 | 42 | 195 510 |
| 05.08.2022 | 49.90 | 49.90 | 49.90 | 49.90 | 80 | 399 200 |
| 27.07.2022 | 42.00 | 42.10 | 42.00 | 42.10 | 75 | 315 250 |
| 25.07.2022 | 49.00 | 49.00 | 49.00 | 49.00 | 100 | 490 000 |
| 18.07.2022 | 42.05 | 42.05 | 42.05 | 42.05 | 15 | 63 075 |
| 15.07.2022 | 42.05 | 42.05 | 42.05 | 42.05 | 18 | 75 690 |
| 12.07.2022 | 34.85 | 38.80 | 34.85 | 38.80 | 134 | 490 155 |
| 08.07.2022 | 39.60 | 42.65 | 39.60 | 42.40 | 165 | 675 950 |
| 07.07.2022 | 42.35 | 42.35 | 39.50 | 39.50 | 65 | 263 875 |
| 06.07.2022 | 40.00 | 40.00 | 40.00 | 40.00 | 7 | 28 000 |
| 05.07.2022 | 45.00 | 45.00 | 45.00 | 45.00 | 6 | 27 000 |
| 03.06.2022 | 58.50 | 58.50 | 58.50 | 58.50 | 500 | 2 925 000 |
| 27.05.2022 | 56.20 | 56.20 | 56.20 | 56.20 | 20 | 112 400 |
| 17.05.2022 | 51.60 | 51.60 | 51.60 | 51.60 | 1 | 5 160 |
| 16.05.2022 | 49.55 | 49.55 | 49.55 | 49.55 | 50 | 247 750 |
| 13.05.2022 | 48.95 | 48.95 | 48.95 | 48.95 | 50 | 244 750 |
| 11.05.2022 | 49.55 | 49.75 | 49.55 | 49.75 | 70 | 347 250 |
| 10.05.2022 | 48.10 | 49.10 | 48.10 | 49.10 | 100 | 486 000 |
| 06.05.2022 | 47.00 | 47.00 | 45.80 | 46.40 | 150 | 696 000 |
| 05.05.2022 | 49.65 | 50.70 | 48.20 | 48.20 | 150 | 742 750 |
| 02.05.2022 | 50.00 | 50.00 | 50.00 | 50.00 | 4 | 20 000 |
| 21.04.2022 | 51.60 | 51.60 | 51.60 | 51.60 | 100 | 516 000 |
| 20.04.2022 | 52.70 | 52.70 | 52.70 | 52.70 | 100 | 527 000 |
| 12.04.2022 | 51.80 | 51.80 | 51.80 | 51.80 | 84 | 435 120 |
| 07.04.2022 | 50.60 | 51.30 | 50.60 | 51.30 | 200 | 1 019 000 |
| 04.04.2022 | 51.80 | 52.90 | 51.80 | 52.90 | 200 | 1 047 000 |
| 01.04.2022 | 51.70 | 51.70 | 51.70 | 51.70 | 500 | 2 585 000 |
| 31.03.2022 | 50.90 | 51.00 | 49.80 | 51.00 | 280 | 1 415 200 |
| 30.03.2022 | 51.30 | 51.80 | 51.30 | 51.80 | 50 | 257 500 |
| 29.03.2022 | 47.30 | 50.70 | 44.70 | 50.70 | 586 | 2 786 620 |
| 28.03.2022 | 45.00 | 46.50 | 43.30 | 45.80 | 640 | 2 865 740 |
| 25.03.2022 | 40.30 | 43.40 | 40.30 | 43.40 | 200 | 837 000 |
| 24.03.2022 | 43.50 | 43.50 | 40.50 | 42.50 | 721 | 3 028 615 |
| 23.03.2022 | 47.00 | 47.00 | 44.60 | 44.60 | 478 | 2 173 880 |
Biznesradar bez reklam? Sprawdź BR Plus
