Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR59220
61.00-0.20(-0.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.11.2023 | 61.00 | 61.00 | 61.00 | 61.00 | 10 | 61 000 |
| 27.11.2023 | 60.60 | 60.80 | 60.60 | 60.80 | 25 | 151 800 |
| 29.09.2023 | 33.90 | 33.90 | 33.90 | 33.90 | 65 | 220 350 |
| 13.09.2023 | 36.75 | 36.75 | 36.75 | 36.75 | 45 | 165 375 |
| 12.09.2023 | 31.55 | 31.55 | 30.35 | 30.35 | 110 | 339 250 |
| 20.07.2023 | 52.40 | 53.80 | 52.40 | 53.80 | 106 | 562 860 |
| 19.07.2023 | 52.70 | 53.60 | 52.70 | 53.60 | 104 | 552 760 |
| 11.07.2023 | 52.00 | 52.30 | 52.00 | 52.30 | 116 | 604 940 |
| 07.07.2023 | 49.65 | 49.65 | 49.65 | 49.65 | 58 | 287 970 |
| 06.07.2023 | 50.10 | 50.10 | 48.85 | 48.85 | 58 | 286 955 |
| 19.06.2023 | 52.70 | 52.70 | 52.70 | 52.70 | 15 | 79 050 |
| 13.06.2023 | 50.80 | 50.80 | 50.80 | 50.80 | 50 | 254 000 |
| 12.06.2023 | 53.90 | 53.90 | 53.90 | 53.90 | 50 | 269 500 |
| 09.06.2023 | 51.10 | 51.10 | 51.10 | 51.10 | 17 | 86 870 |
| 05.06.2023 | 49.95 | 49.95 | 49.95 | 49.95 | 17 | 84 915 |
| 09.05.2023 | 41.50 | 41.50 | 41.50 | 41.50 | 73 | 302 950 |
| 08.05.2023 | 40.95 | 40.95 | 40.95 | 40.95 | 73 | 298 935 |
| 05.05.2023 | 39.30 | 39.75 | 39.30 | 39.75 | 90 | 355 725 |
| 02.05.2023 | 38.70 | 40.00 | 38.70 | 40.00 | 90 | 354 150 |
| 22.03.2023 | 28.20 | 28.20 | 28.20 | 28.20 | 75 | 211 500 |
| 20.03.2023 | 25.80 | 25.80 | 25.80 | 25.80 | 75 | 193 500 |
| 07.03.2023 | 27.90 | 27.90 | 27.90 | 27.90 | 99 | 276 210 |
| 24.02.2023 | 24.15 | 24.40 | 23.95 | 24.15 | 376 | 908 650 |
| 23.02.2023 | 23.15 | 23.15 | 23.15 | 23.15 | 89 | 206 035 |
| 20.02.2023 | 20.75 | 22.40 | 20.75 | 22.40 | 240 | 522 990 |
| 17.02.2023 | 18.30 | 18.42 | 18.30 | 18.42 | 300 | 550 800 |
| 16.02.2023 | 18.64 | 18.64 | 18.64 | 18.64 | 55 | 102 520 |
| 14.02.2023 | 16.68 | 17.88 | 16.68 | 17.88 | 160 | 276 480 |
| 06.02.2023 | 24.15 | 24.30 | 23.95 | 23.95 | 269 | 649 150 |
| 30.01.2023 | 24.95 | 25.25 | 24.90 | 25.10 | 334 | 836 660 |
| 13.01.2023 | 26.35 | 26.55 | 26.35 | 26.55 | 316 | 835 820 |
| 10.01.2023 | 26.20 | 26.55 | 26.20 | 26.55 | 318 | 838 725 |
| 09.12.2022 | 26.60 | 26.60 | 26.60 | 26.60 | 100 | 266 000 |
| 01.12.2022 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | 253 500 |
| 17.11.2022 | 22.85 | 23.40 | 22.60 | 23.00 | 1 956 | 4 500 370 |
| 15.11.2022 | 25.65 | 25.65 | 23.95 | 24.40 | 2 190 | 5 402 000 |
| 14.11.2022 | 24.90 | 25.65 | 24.80 | 24.80 | 2 330 | 5 830 400 |
Biznesradar bez reklam? Sprawdź BR Plus
