Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR64352
22.85-1.75(-7.11%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.11.2024 | 22.85 | 22.85 | 22.85 | 22.85 | 617 | 1 409 845 |
| 07.11.2024 | 23.00 | 23.00 | 23.00 | 23.00 | 40 | 92 000 |
| 31.10.2024 | 20.70 | 20.70 | 20.70 | 20.70 | 50 | 103 500 |
| 23.10.2024 | 23.05 | 23.05 | 23.05 | 23.05 | 617 | 1 422 185 |
| 22.10.2024 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | 247 000 |
| 21.10.2024 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | 242 000 |
| 18.10.2024 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | 251 000 |
| 17.10.2024 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | 245 000 |
| 15.10.2024 | 26.75 | 26.75 | 26.75 | 26.75 | 100 | 267 500 |
| 10.10.2024 | 26.55 | 26.55 | 26.55 | 26.55 | 100 | 265 500 |
| 09.10.2024 | 25.95 | 25.95 | 25.95 | 25.95 | 6 | 15 570 |
| 08.10.2024 | 24.50 | 25.05 | 24.50 | 25.05 | 150 | 373 000 |
| 03.10.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 166 | 433 260 |
| 02.10.2024 | 26.80 | 26.80 | 26.50 | 26.50 | 200 | 531 140 |
| 01.10.2024 | 27.45 | 27.45 | 27.45 | 27.45 | 200 | 549 000 |
| 30.09.2024 | 28.35 | 28.35 | 28.35 | 28.35 | 200 | 567 000 |
| 17.09.2024 | 29.85 | 29.85 | 29.85 | 29.85 | 160 | 477 600 |
| 06.09.2024 | 28.90 | 28.90 | 28.80 | 28.80 | 200 | 577 000 |
| 05.09.2024 | 29.70 | 29.70 | 29.70 | 29.70 | 120 | 356 400 |
| 03.09.2024 | 29.20 | 29.20 | 29.05 | 29.05 | 120 | 349 500 |
| 02.09.2024 | 29.65 | 29.65 | 29.65 | 29.65 | 125 | 370 625 |
| 26.08.2024 | 29.10 | 29.10 | 28.90 | 28.90 | 125 | 362 550 |
| 12.08.2024 | 25.40 | 26.85 | 25.40 | 26.85 | 900 | 2 338 750 |
| 09.08.2024 | 24.85 | 24.95 | 24.30 | 24.95 | 1 000 | 2 468 750 |
| 08.08.2024 | 24.60 | 24.60 | 24.60 | 24.60 | 250 | 615 000 |
| 02.08.2024 | 28.75 | 28.80 | 28.30 | 28.30 | 290 | 829 450 |
| 01.08.2024 | 27.70 | 28.15 | 27.50 | 28.15 | 160 | 444 700 |
| 31.07.2024 | 27.70 | 27.70 | 27.70 | 27.70 | 50 | 138 500 |
| 30.07.2024 | 28.80 | 28.80 | 28.80 | 28.80 | 50 | 144 000 |
| 26.07.2024 | 29.75 | 29.90 | 29.75 | 29.90 | 130 | 387 500 |
| 25.07.2024 | 27.80 | 27.80 | 27.80 | 27.80 | 50 | 139 000 |
| 24.07.2024 | 28.55 | 28.55 | 28.55 | 28.55 | 40 | 114 200 |
| 23.07.2024 | 29.35 | 29.35 | 29.35 | 29.35 | 50 | 146 750 |
| 22.07.2024 | 29.35 | 29.35 | 29.35 | 29.35 | 50 | 146 750 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
