Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR49932
76.90+1.00(+1.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.08.2024 | 76.90 | 76.90 | 76.90 | 76.90 | 120 | 922 800 |
| 09.10.2023 | 54.30 | 54.30 | 54.30 | 54.30 | 15 | 81 450 |
| 14.09.2023 | 49.95 | 49.95 | 49.95 | 49.95 | 15 | 74 925 |
| 02.05.2023 | 53.40 | 54.00 | 53.40 | 54.00 | 64 | 343 680 |
| 28.04.2023 | 54.10 | 54.60 | 54.10 | 54.60 | 76 | 413 060 |
| 25.04.2023 | 52.70 | 52.70 | 52.70 | 52.70 | 44 | 231 880 |
| 20.04.2023 | 52.20 | 52.20 | 52.20 | 52.20 | 44 | 229 680 |
| 18.04.2023 | 50.00 | 50.00 | 50.00 | 50.00 | 70 | 350 000 |
| 17.04.2023 | 49.50 | 49.50 | 49.50 | 49.50 | 55 | 272 250 |
| 14.04.2023 | 47.90 | 47.90 | 47.60 | 47.60 | 82 | 391 550 |
| 13.04.2023 | 47.40 | 48.95 | 47.40 | 48.95 | 273 | 1 319 345 |
| 06.04.2023 | 43.15 | 43.55 | 43.15 | 43.55 | 128 | 554 880 |
| 05.04.2023 | 44.10 | 44.35 | 44.10 | 44.35 | 124 | 548 390 |
| 21.03.2023 | 42.50 | 42.50 | 42.50 | 42.50 | 54 | 229 500 |
| 20.03.2023 | 41.20 | 41.20 | 41.20 | 41.20 | 25 | 103 000 |
| 20.02.2023 | 36.50 | 36.50 | 36.50 | 36.50 | 150 | 547 500 |
| 16.02.2023 | 35.45 | 35.45 | 33.75 | 33.75 | 300 | 1 042 500 |
| 14.02.2023 | 32.55 | 35.40 | 32.55 | 35.40 | 150 | 516 750 |
| 07.02.2023 | 35.10 | 35.10 | 35.10 | 35.10 | 29 | 101 790 |
| 03.02.2023 | 40.65 | 40.65 | 40.65 | 40.65 | 25 | 101 625 |
| 18.01.2023 | 40.45 | 40.90 | 40.45 | 40.90 | 100 | 406 750 |
| 17.01.2023 | 40.70 | 41.45 | 40.70 | 41.45 | 96 | 394 320 |
| 03.01.2023 | 43.30 | 43.75 | 42.35 | 43.00 | 280 | 1 202 720 |
| 02.01.2023 | 42.85 | 42.85 | 42.85 | 42.85 | 190 | 814 150 |
| 27.12.2022 | 45.40 | 45.40 | 41.85 | 41.85 | 454 | 2 000 930 |
| 11.10.2022 | 21.15 | 21.70 | 20.80 | 21.70 | 500 | 1 064 000 |
| 10.10.2022 | 21.20 | 21.70 | 19.80 | 21.50 | 1 500 | 3 141 500 |
| 07.10.2022 | 20.45 | 21.85 | 20.00 | 21.40 | 1 050 | 2 213 250 |
| 06.10.2022 | 21.15 | 21.60 | 19.20 | 19.58 | 1 350 | 2 748 300 |
| 04.10.2022 | 28.75 | 28.75 | 28.75 | 28.75 | 5 001 | 14 377 875 |
| 03.10.2022 | 25.10 | 25.10 | 25.10 | 25.10 | 105 | 263 550 |
| 30.09.2022 | 20.65 | 23.60 | 19.00 | 23.60 | 6 662 | 13 094 715 |
| 29.09.2022 | 20.45 | 20.45 | 20.45 | 20.45 | 80 | 163 600 |
| 27.09.2022 | 30.60 | 32.05 | 30.60 | 32.05 | 150 | 469 875 |
| 23.09.2022 | 31.90 | 33.50 | 31.90 | 33.50 | 60 | 196 200 |
| 05.09.2022 | 33.75 | 33.75 | 33.75 | 33.75 | 60 | 202 500 |
| 31.08.2022 | 33.20 | 33.20 | 33.20 | 33.20 | 60 | 199 200 |
| 25.08.2022 | 30.25 | 30.25 | 30.25 | 30.25 | 30 | 90 750 |
| 19.08.2022 | 29.60 | 29.60 | 29.60 | 29.60 | 30 | 88 800 |
| 18.08.2022 | 32.70 | 33.75 | 32.65 | 33.75 | 400 | 1 328 500 |
| 04.08.2022 | 32.80 | 32.80 | 32.80 | 32.80 | 7 | 22 960 |
| 02.08.2022 | 33.40 | 33.40 | 33.40 | 33.40 | 200 | 668 000 |
| 01.08.2022 | 31.20 | 32.55 | 31.20 | 32.55 | 500 | 1 599 500 |
| 29.07.2022 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | 306 000 |
| 25.07.2022 | 33.00 | 33.00 | 33.00 | 33.00 | 24 | 79 200 |
| 22.07.2022 | 28.55 | 28.55 | 28.55 | 28.55 | 50 | 142 750 |
| 21.07.2022 | 27.20 | 28.00 | 27.20 | 27.25 | 390 | 1 068 350 |
| 20.07.2022 | 27.25 | 27.35 | 26.65 | 27.10 | 730 | 1 979 050 |
| 19.07.2022 | 26.65 | 28.55 | 26.65 | 28.55 | 650 | 1 769 250 |
| 18.07.2022 | 25.75 | 26.90 | 25.60 | 25.60 | 440 | 1 154 200 |
Biznesradar bez reklam? Sprawdź BR Plus
