Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR64352
29.50-3.20(-9.79%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 31.40 | 31.40 | 29.50 | 29.50 | 978 | 3 062 070 |
15.07.2024 | 32.60 | 32.60 | 32.60 | 32.60 | 50 | 163 000 |
11.07.2024 | 31.50 | 32.50 | 31.50 | 32.50 | 150 | 480 000 |
10.07.2024 | 32.45 | 32.45 | 32.45 | 32.45 | 25 | 81 125 |
09.07.2024 | 31.15 | 32.00 | 31.15 | 32.00 | 125 | 395 750 |
08.07.2024 | 31.25 | 31.25 | 31.25 | 31.25 | 50 | 156 250 |
05.07.2024 | 30.05 | 30.10 | 29.20 | 29.20 | 254 | 757 520 |
04.07.2024 | 27.80 | 29.00 | 27.80 | 29.00 | 146 | 414 400 |
03.07.2024 | 27.65 | 28.00 | 27.65 | 27.80 | 165 | 459 000 |
02.07.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 45 | 112 500 |
01.07.2024 | 27.90 | 28.05 | 27.60 | 27.60 | 200 | 557 500 |
28.06.2024 | 27.30 | 27.30 | 27.30 | 27.30 | 370 | 1 010 100 |
27.06.2024 | 26.75 | 27.00 | 26.75 | 26.95 | 420 | 1 132 400 |
26.06.2024 | 27.50 | 27.50 | 27.50 | 27.50 | 40 | 110 000 |
25.06.2024 | 29.10 | 29.25 | 27.70 | 27.70 | 692 | 1 968 260 |
24.06.2024 | 26.55 | 28.00 | 26.55 | 28.00 | 300 | 824 500 |
21.06.2024 | 24.70 | 25.50 | 24.70 | 25.50 | 1 200 | 2 985 000 |
20.06.2024 | 25.90 | 26.05 | 25.90 | 26.05 | 450 | 1 166 250 |
19.06.2024 | 24.00 | 25.50 | 24.00 | 25.50 | 490 | 1 224 750 |
18.06.2024 | 23.65 | 25.00 | 22.90 | 25.00 | 2 810 | 6 632 250 |
17.06.2024 | 21.20 | 22.30 | 21.20 | 22.05 | 2 558 | 5 566 335 |
14.06.2024 | 22.85 | 22.85 | 20.40 | 20.40 | 2 250 | 4 793 400 |
13.06.2024 | 24.80 | 24.80 | 23.10 | 23.60 | 2 470 | 5 846 375 |
12.06.2024 | 24.65 | 25.80 | 23.85 | 25.80 | 1 595 | 3 947 650 |
11.06.2024 | 25.05 | 25.05 | 23.60 | 24.10 | 1 230 | 3 019 200 |
10.06.2024 | 26.40 | 26.60 | 24.80 | 25.40 | 3 715 | 9 591 350 |
05.06.2024 | 27.50 | 29.05 | 27.10 | 29.05 | 1 325 | 3 651 850 |
04.06.2024 | 29.00 | 29.00 | 28.00 | 28.00 | 1 000 | 2 845 050 |
03.06.2024 | 30.40 | 30.40 | 30.35 | 30.35 | 83 | 252 155 |
31.05.2024 | 31.85 | 31.85 | 31.85 | 31.85 | 10 | 31 850 |
29.05.2024 | 33.35 | 33.35 | 32.50 | 32.50 | 150 | 494 500 |
28.05.2024 | 33.05 | 33.45 | 32.65 | 33.25 | 350 | 1 160 750 |
27.05.2024 | 33.30 | 33.30 | 32.85 | 32.85 | 338 | 1 117 460 |
24.05.2024 | 32.90 | 33.05 | 32.60 | 32.60 | 200 | 655 750 |
22.05.2024 | 33.50 | 33.50 | 32.60 | 32.60 | 150 | 497 000 |
20.05.2024 | 32.95 | 33.60 | 32.95 | 33.35 | 584 | 1 947 150 |
17.05.2024 | 32.40 | 32.85 | 31.80 | 32.85 | 280 | 904 800 |
16.05.2024 | 32.75 | 33.00 | 32.25 | 32.30 | 1 200 | 3 908 750 |
15.05.2024 | 31.90 | 32.40 | 31.90 | 32.25 | 450 | 1 446 250 |
14.05.2024 | 30.10 | 31.90 | 30.10 | 31.80 | 1 005 | 3 120 550 |
13.05.2024 | 30.00 | 30.45 | 29.75 | 30.40 | 245 | 740 125 |
10.05.2024 | 30.50 | 30.50 | 28.95 | 28.95 | 580 | 1 729 950 |
09.05.2024 | 29.55 | 30.45 | 29.55 | 30.20 | 304 | 910 540 |
07.05.2024 | 28.50 | 28.50 | 28.50 | 28.50 | 107 | 304 950 |
06.05.2024 | 26.70 | 27.80 | 26.70 | 27.80 | 215 | 590 450 |
02.05.2024 | 25.40 | 25.85 | 25.40 | 25.85 | 180 | 461 250 |
29.04.2024 | 27.45 | 27.45 | 26.25 | 26.25 | 75 | 199 875 |
26.04.2024 | 27.15 | 27.15 | 27.05 | 27.05 | 256 | 693 760 |
25.04.2024 | 26.85 | 26.85 | 26.85 | 26.85 | 80 | 214 800 |
24.04.2024 | 27.15 | 27.15 | 27.15 | 27.15 | 100 | 271 500 |
Biznesradar bez reklam? Sprawdź BR Plus