Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR61705
46.60-1.30(-2.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.11.2024 | 46.60 | 46.60 | 46.60 | 46.60 | 40 | 186 400 |
| 04.11.2024 | 44.40 | 44.40 | 44.40 | 44.40 | 40 | 177 600 |
| 28.10.2024 | 44.60 | 44.60 | 44.60 | 44.60 | 50 | 223 000 |
| 23.10.2024 | 45.20 | 45.20 | 45.20 | 45.20 | 50 | 226 000 |
| 08.10.2024 | 47.85 | 49.00 | 47.85 | 49.00 | 40 | 193 700 |
| 06.08.2024 | 50.60 | 50.60 | 50.60 | 50.60 | 10 | 50 600 |
| 05.08.2024 | 50.20 | 50.20 | 50.20 | 50.20 | 10 | 50 200 |
| 13.05.2024 | 52.80 | 52.80 | 52.80 | 52.80 | 38 | 200 640 |
| 25.04.2024 | 52.00 | 52.00 | 52.00 | 52.00 | 30 | 156 000 |
| 24.04.2024 | 51.80 | 51.80 | 51.80 | 51.80 | 38 | 196 840 |
| 17.04.2024 | 49.00 | 49.00 | 49.00 | 49.00 | 30 | 147 000 |
| 06.03.2024 | 53.50 | 53.50 | 53.50 | 53.50 | 40 | 214 000 |
| 04.03.2024 | 52.00 | 52.00 | 52.00 | 52.00 | 20 | 104 000 |
| 28.02.2024 | 52.50 | 52.50 | 52.50 | 52.50 | 20 | 105 000 |
| 02.02.2024 | 52.80 | 52.80 | 52.80 | 52.80 | 8 | 42 240 |
| 30.01.2024 | 49.30 | 49.30 | 49.30 | 49.30 | 22 | 108 460 |
| 23.01.2024 | 46.00 | 46.00 | 46.00 | 46.00 | 22 | 101 200 |
| 22.01.2024 | 49.55 | 49.55 | 49.55 | 49.55 | 22 | 109 010 |
| 18.01.2024 | 45.00 | 45.00 | 45.00 | 45.00 | 8 | 36 000 |
| 16.01.2024 | 46.00 | 46.00 | 46.00 | 46.00 | 12 | 55 200 |
| 18.12.2023 | 52.00 | 52.00 | 52.00 | 52.00 | 10 | 52 000 |
| 01.12.2023 | 52.50 | 52.50 | 52.50 | 52.50 | 10 | 52 500 |
| 28.11.2023 | 51.50 | 51.50 | 51.50 | 51.50 | 10 | 51 500 |
| 14.11.2023 | 44.10 | 45.55 | 44.10 | 45.55 | 100 | 448 250 |
| 13.11.2023 | 43.95 | 43.95 | 43.95 | 43.95 | 50 | 219 750 |
| 10.11.2023 | 44.30 | 44.40 | 44.25 | 44.40 | 113 | 500 470 |
| 09.11.2023 | 42.55 | 42.70 | 41.60 | 41.60 | 113 | 476 815 |
| 08.11.2023 | 41.30 | 43.65 | 40.35 | 43.65 | 1 090 | 4 500 750 |
| 07.11.2023 | 40.50 | 40.70 | 40.50 | 40.70 | 1 050 | 4 272 500 |
| 06.11.2023 | 40.20 | 40.75 | 40.20 | 40.35 | 200 | 810 250 |
| 03.11.2023 | 41.55 | 41.85 | 41.20 | 41.20 | 546 | 2 268 380 |
| 02.11.2023 | 40.60 | 42.00 | 40.60 | 41.80 | 150 | 622 000 |
| 31.10.2023 | 42.55 | 42.55 | 42.30 | 42.35 | 150 | 636 000 |
| 26.10.2023 | 39.80 | 41.65 | 39.40 | 41.65 | 300 | 1 209 250 |
| 25.10.2023 | 38.70 | 38.70 | 38.70 | 38.70 | 50 | 193 500 |
| 24.10.2023 | 40.90 | 40.90 | 40.90 | 40.90 | 100 | 409 000 |
| 23.10.2023 | 41.30 | 41.30 | 40.70 | 40.70 | 100 | 410 000 |
| 19.10.2023 | 41.70 | 41.70 | 41.70 | 41.70 | 50 | 208 500 |
| 18.10.2023 | 42.40 | 43.35 | 42.40 | 43.20 | 200 | 861 500 |
| 17.10.2023 | 43.20 | 44.40 | 42.85 | 44.10 | 400 | 1 743 250 |
| 16.10.2023 | 38.25 | 40.80 | 37.55 | 40.50 | 644 | 2 491 300 |
| 13.10.2023 | 33.60 | 33.60 | 33.60 | 33.60 | 446 | 1 498 560 |
| 12.10.2023 | 34.15 | 34.50 | 34.15 | 34.50 | 45 | 154 550 |
| 11.10.2023 | 35.05 | 35.05 | 35.05 | 35.05 | 90 | 315 450 |
| 10.10.2023 | 31.65 | 31.65 | 31.55 | 31.55 | 606 | 1 914 960 |
| 09.10.2023 | 30.20 | 30.70 | 30.20 | 30.70 | 1 500 | 4 567 500 |
| 06.10.2023 | 27.45 | 28.30 | 27.45 | 28.30 | 1 491 | 4 135 925 |
| 05.10.2023 | 28.60 | 28.65 | 28.60 | 28.65 | 15 000 | 42 925 000 |
| 04.10.2023 | 27.70 | 27.70 | 26.70 | 26.70 | 62 | 168 040 |
| 03.10.2023 | 24.80 | 24.80 | 24.80 | 24.80 | 85 | 210 800 |
Biznesradar bez reklam? Sprawdź BR Plus
