Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR49395
99.70+1.40(+1.42%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.02.2024 | 99.40 | 99.70 | 98.80 | 99.70 | 68 | 675 540 |
| 20.09.2023 | 70.20 | 73.10 | 70.20 | 73.10 | 74 | 535 720 |
| 19.09.2023 | 69.00 | 69.00 | 68.50 | 68.50 | 38 | 261 250 |
| 15.09.2023 | 70.00 | 70.00 | 70.00 | 70.00 | 18 | 126 000 |
| 14.09.2023 | 70.50 | 70.50 | 70.50 | 70.50 | 18 | 126 900 |
| 13.09.2023 | 70.20 | 73.00 | 70.20 | 73.00 | 147 | 1 057 020 |
| 12.09.2023 | 68.60 | 68.60 | 66.50 | 68.20 | 79 | 534 140 |
| 11.09.2023 | 70.10 | 70.10 | 69.80 | 69.80 | 38 | 265 810 |
| 08.09.2023 | 73.60 | 74.40 | 73.60 | 74.40 | 34 | 251 600 |
| 07.09.2023 | 75.90 | 75.90 | 72.30 | 72.30 | 70 | 517 840 |
| 06.09.2023 | 77.60 | 77.60 | 77.10 | 77.10 | 34 | 262 990 |
| 22.08.2023 | 87.30 | 87.30 | 87.30 | 87.30 | 15 | 130 950 |
| 21.08.2023 | 86.30 | 86.30 | 86.30 | 86.30 | 15 | 129 450 |
| 07.07.2023 | 86.10 | 86.80 | 86.10 | 86.80 | 30 | 259 350 |
| 06.07.2023 | 84.90 | 84.90 | 84.50 | 84.50 | 30 | 254 100 |
| 10.02.2023 | 54.80 | 55.90 | 54.80 | 55.90 | 48 | 265 680 |
| 13.10.2022 | 46.10 | 46.10 | 46.10 | 46.10 | 10 | 46 100 |
| 11.10.2022 | 41.95 | 42.45 | 41.95 | 42.45 | 127 | 534 265 |
| 10.10.2022 | 42.35 | 43.05 | 42.35 | 43.05 | 87 | 373 835 |
| 07.10.2022 | 41.95 | 41.95 | 41.95 | 41.95 | 40 | 167 800 |
| 06.10.2022 | 45.50 | 45.50 | 41.20 | 41.20 | 60 | 257 300 |
| 29.08.2022 | 52.10 | 52.10 | 52.10 | 52.10 | 300 | 1 563 000 |
| 23.08.2022 | 49.80 | 49.80 | 49.80 | 49.80 | 300 | 1 494 000 |
| 20.07.2022 | 48.30 | 48.30 | 48.30 | 48.30 | 20 | 96 600 |
| 15.07.2022 | 45.00 | 46.75 | 45.00 | 46.75 | 520 | 2 427 500 |
| 14.07.2022 | 41.70 | 43.10 | 41.70 | 43.10 | 280 | 1 191 500 |
| 13.07.2022 | 41.00 | 41.70 | 41.00 | 41.70 | 530 | 2 175 100 |
| 12.07.2022 | 39.35 | 39.35 | 39.35 | 39.35 | 45 | 177 075 |
| 08.07.2022 | 46.05 | 46.05 | 46.05 | 46.05 | 45 | 207 225 |
| 07.07.2022 | 45.15 | 45.15 | 45.15 | 45.15 | 20 | 90 300 |
| 06.07.2022 | 44.60 | 44.60 | 44.60 | 44.60 | 20 | 89 200 |
| 17.06.2022 | 52.30 | 53.70 | 52.30 | 53.70 | 20 | 106 000 |
| 27.05.2022 | 64.00 | 64.00 | 64.00 | 64.00 | 6 | 38 400 |
| 20.05.2022 | 59.50 | 59.50 | 59.50 | 59.50 | 30 | 178 500 |
| 11.05.2022 | 53.80 | 54.90 | 53.80 | 54.90 | 200 | 1 087 000 |
| 05.05.2022 | 54.90 | 54.90 | 53.90 | 53.90 | 46 | 251 540 |
| 29.04.2022 | 54.40 | 54.40 | 54.40 | 54.40 | 36 | 195 840 |
| 27.04.2022 | 50.90 | 52.00 | 50.80 | 51.10 | 154 | 788 430 |
| 26.04.2022 | 55.00 | 55.00 | 51.00 | 51.00 | 25 | 131 500 |
| 25.04.2022 | 59.00 | 59.00 | 59.00 | 59.00 | 15 | 88 500 |
| 21.04.2022 | 56.00 | 56.00 | 56.00 | 56.00 | 15 | 84 000 |
| 20.04.2022 | 58.40 | 58.40 | 58.40 | 58.40 | 39 | 227 760 |
| 05.04.2022 | 58.00 | 58.00 | 58.00 | 58.00 | 13 | 75 400 |
| 30.03.2022 | 56.00 | 56.00 | 56.00 | 56.00 | 12 | 67 200 |
| 29.03.2022 | 52.50 | 56.00 | 52.50 | 56.00 | 35 | 186 500 |
| 25.03.2022 | 49.10 | 49.10 | 49.10 | 49.10 | 5 | 24 550 |
| 24.03.2022 | 48.25 | 48.25 | 45.30 | 45.30 | 20 | 93 550 |
| 22.03.2022 | 51.40 | 51.40 | 51.40 | 51.40 | 41 | 210 740 |
| 18.03.2022 | 50.50 | 50.50 | 48.00 | 48.00 | 25 | 122 500 |
| 16.03.2022 | 50.50 | 51.30 | 50.00 | 51.30 | 116 | 586 630 |
Biznesradar bez reklam? Sprawdź BR Plus
