Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR49403
103.60-1.20(-1.15%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 09.02.2024 | 103.60 | 103.60 | 103.60 | 103.60 | 100 | 1 036 000 |
| 07.02.2024 | 102.60 | 102.60 | 102.60 | 102.60 | 100 | 1 026 000 |
| 02.06.2023 | 87.80 | 87.80 | 87.80 | 87.80 | 40 | 351 200 |
| 23.05.2023 | 88.40 | 88.40 | 88.40 | 88.40 | 11 | 97 240 |
| 15.05.2023 | 88.30 | 88.30 | 88.30 | 88.30 | 40 | 353 200 |
| 23.02.2023 | 65.00 | 65.00 | 65.00 | 65.00 | 45 | 292 500 |
| 20.02.2023 | 62.70 | 63.80 | 62.70 | 63.80 | 60 | 380 950 |
| 14.02.2023 | 60.50 | 60.50 | 60.50 | 60.50 | 15 | 90 750 |
| 10.02.2023 | 62.20 | 62.20 | 62.20 | 62.20 | 11 | 68 420 |
| 22.12.2022 | 72.70 | 72.70 | 72.70 | 72.70 | 70 | 508 900 |
| 09.11.2022 | 65.10 | 65.10 | 65.10 | 65.10 | 50 | 325 500 |
| 07.11.2022 | 66.90 | 66.90 | 66.90 | 66.90 | 50 | 334 500 |
| 26.10.2022 | 58.80 | 60.50 | 58.80 | 60.50 | 478 | 2 882 040 |
| 12.10.2022 | 49.40 | 49.65 | 49.40 | 49.65 | 400 | 1 981 000 |
| 10.10.2022 | 46.75 | 46.75 | 46.75 | 46.75 | 420 | 1 963 500 |
| 07.10.2022 | 48.40 | 48.40 | 47.30 | 47.30 | 1 200 | 5 742 000 |
| 28.09.2022 | 51.20 | 51.20 | 51.20 | 51.20 | 58 | 296 960 |
| 29.08.2022 | 57.50 | 57.50 | 57.50 | 57.50 | 10 | 57 500 |
| 26.08.2022 | 58.50 | 58.50 | 58.50 | 58.50 | 35 | 204 750 |
| 19.08.2022 | 56.50 | 56.60 | 56.50 | 56.60 | 75 | 424 100 |
| 02.08.2022 | 60.10 | 60.10 | 60.10 | 60.10 | 123 | 739 230 |
| 29.07.2022 | 56.70 | 56.70 | 56.70 | 56.70 | 70 | 396 900 |
| 28.07.2022 | 51.40 | 51.40 | 51.40 | 51.40 | 35 | 179 900 |
| 27.07.2022 | 50.00 | 50.00 | 50.00 | 50.00 | 20 | 100 000 |
| 26.07.2022 | 56.90 | 56.90 | 56.40 | 56.40 | 56 | 317 590 |
| 19.07.2022 | 53.50 | 54.40 | 53.50 | 54.40 | 29 | 156 860 |
| 15.07.2022 | 47.85 | 51.00 | 47.85 | 51.00 | 55 | 272 125 |
| 14.07.2022 | 46.75 | 48.80 | 46.75 | 48.80 | 61 | 294 370 |
| 13.07.2022 | 46.50 | 46.50 | 46.50 | 46.50 | 23 | 106 950 |
| 12.07.2022 | 45.00 | 46.85 | 45.00 | 46.85 | 68 | 310 255 |
| 11.07.2022 | 50.10 | 50.10 | 48.50 | 48.50 | 35 | 174 550 |
| 08.07.2022 | 49.70 | 52.70 | 49.70 | 51.40 | 776 | 4 061 220 |
| 07.07.2022 | 49.95 | 49.95 | 49.95 | 49.95 | 726 | 3 626 370 |
| 06.07.2022 | 50.30 | 50.60 | 49.30 | 49.30 | 100 | 498 470 |
| 05.07.2022 | 54.50 | 54.50 | 54.50 | 54.50 | 37 | 201 650 |
| 27.06.2022 | 58.30 | 58.30 | 58.30 | 58.30 | 522 | 3 043 260 |
| 24.06.2022 | 57.80 | 57.80 | 57.80 | 57.80 | 522 | 3 017 160 |
| 17.05.2022 | 62.00 | 62.00 | 62.00 | 62.00 | 10 | 62 000 |
| 10.05.2022 | 59.10 | 59.10 | 59.10 | 59.10 | 12 | 70 920 |
| 04.05.2022 | 58.80 | 58.80 | 58.80 | 58.80 | 12 | 70 560 |
| 27.04.2022 | 57.30 | 57.30 | 57.30 | 57.30 | 40 | 229 200 |
| 25.04.2022 | 62.50 | 62.50 | 62.50 | 62.50 | 60 | 375 000 |
| 14.04.2022 | 62.20 | 62.20 | 62.20 | 62.20 | 30 | 186 600 |
| 08.04.2022 | 62.00 | 62.00 | 62.00 | 62.00 | 10 | 62 000 |
| 06.04.2022 | 61.00 | 61.00 | 61.00 | 61.00 | 250 | 1 525 000 |
| 05.04.2022 | 63.50 | 63.50 | 63.50 | 63.50 | 50 | 317 500 |
| 04.04.2022 | 64.40 | 64.40 | 64.10 | 64.10 | 200 | 1 285 500 |
| 01.04.2022 | 61.50 | 61.50 | 61.50 | 61.50 | 30 | 184 500 |
| 31.03.2022 | 60.70 | 60.70 | 60.70 | 60.70 | 30 | 182 100 |
| 30.03.2022 | 58.60 | 58.60 | 58.60 | 58.60 | 30 | 175 800 |
Biznesradar bez reklam? Sprawdź BR Plus
