Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR67975
19.18-1.77(-8.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.05.2025 | 19.24 | 19.24 | 19.18 | 19.18 | 200 | 384 200 |
| 15.05.2025 | 22.15 | 22.15 | 22.15 | 22.15 | 217 | 480 655 |
| 08.05.2025 | 18.62 | 18.62 | 18.62 | 18.62 | 217 | 404 054 |
| 07.05.2025 | 17.78 | 17.78 | 17.78 | 17.78 | 16 | 28 448 |
| 25.04.2025 | 18.40 | 18.40 | 18.40 | 18.40 | 22 | 40 480 |
| 24.04.2025 | 18.30 | 18.30 | 18.30 | 18.30 | 16 | 29 280 |
| 23.04.2025 | 17.20 | 17.20 | 17.20 | 17.20 | 22 | 37 840 |
| 22.04.2025 | 16.62 | 16.62 | 16.62 | 16.62 | 19 | 31 578 |
| 16.04.2025 | 16.20 | 16.20 | 16.20 | 16.20 | 19 | 30 780 |
| 08.04.2025 | 16.12 | 17.68 | 16.12 | 17.68 | 246 | 415 740 |
| 17.03.2025 | 26.80 | 26.80 | 26.80 | 26.80 | 50 | 134 000 |
| 20.02.2025 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | 296 000 |
| 19.02.2025 | 29.10 | 29.10 | 29.10 | 29.10 | 100 | 291 000 |
| 05.02.2025 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | 250 000 |
| 04.02.2025 | 23.30 | 23.30 | 23.30 | 23.30 | 100 | 233 000 |
| 31.01.2025 | 24.25 | 24.60 | 24.25 | 24.60 | 400 | 977 000 |
| 19.12.2024 | 19.86 | 21.10 | 19.86 | 21.10 | 300 | 626 800 |
| 18.12.2024 | 20.45 | 20.45 | 20.45 | 20.45 | 44 | 89 980 |
| 13.12.2024 | 19.38 | 19.38 | 19.38 | 19.38 | 250 | 484 500 |
| 11.12.2024 | 20.15 | 20.15 | 20.15 | 20.15 | 50 | 100 750 |
| 10.12.2024 | 19.72 | 19.72 | 19.72 | 19.72 | 44 | 86 768 |
| 03.12.2024 | 16.58 | 16.58 | 16.58 | 16.58 | 309 | 512 322 |
| 02.12.2024 | 17.42 | 17.42 | 17.42 | 17.42 | 20 | 34 840 |
| 15.11.2024 | 14.36 | 14.36 | 14.36 | 14.36 | 45 | 64 620 |
| 06.11.2024 | 10.60 | 10.60 | 10.20 | 10.20 | 10 000 | 10 400 000 |
| 24.10.2024 | 12.94 | 12.94 | 12.94 | 12.94 | 45 | 58 230 |
| 21.10.2024 | 15.00 | 15.00 | 15.00 | 15.00 | 20 | 30 000 |
| 14.10.2024 | 18.12 | 18.12 | 18.12 | 18.12 | 309 | 559 908 |
| 30.09.2024 | 19.54 | 19.54 | 19.54 | 19.54 | 50 | 97 700 |
| 16.09.2024 | 19.84 | 19.84 | 19.84 | 19.84 | 440 | 872 960 |
| 13.09.2024 | 18.58 | 18.58 | 18.58 | 18.58 | 85 | 157 930 |
| 12.09.2024 | 17.70 | 17.70 | 17.70 | 17.70 | 33 | 58 410 |
| 11.09.2024 | 18.54 | 18.54 | 18.54 | 18.54 | 322 | 596 988 |
| 10.09.2024 | 18.98 | 18.98 | 18.98 | 18.98 | 150 | 284 700 |
| 26.08.2024 | 19.90 | 19.90 | 19.90 | 19.90 | 88 | 175 120 |
| 21.08.2024 | 19.00 | 19.00 | 19.00 | 19.00 | 90 | 171 000 |
| 16.08.2024 | 21.05 | 21.05 | 21.05 | 21.05 | 60 | 126 300 |
| 14.08.2024 | 18.76 | 19.00 | 18.46 | 19.00 | 260 | 485 410 |
| 13.08.2024 | 18.36 | 19.00 | 18.36 | 19.00 | 420 | 780 640 |
| 12.08.2024 | 16.44 | 17.38 | 16.44 | 17.38 | 605 | 1 011 734 |
| 09.08.2024 | 15.42 | 15.42 | 15.42 | 15.42 | 489 | 754 038 |
| 08.08.2024 | 15.90 | 15.90 | 15.90 | 15.90 | 140 | 222 600 |
| 07.08.2024 | 16.52 | 16.52 | 16.40 | 16.40 | 120 | 197 520 |
| 05.08.2024 | 16.96 | 17.72 | 16.92 | 16.92 | 416 | 715 670 |
| 31.07.2024 | 18.50 | 18.98 | 18.50 | 18.98 | 200 | 374 800 |
| 29.07.2024 | 20.20 | 20.20 | 18.96 | 18.96 | 510 | 988 790 |
| 23.07.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 36 | 72 000 |
| 22.07.2024 | 19.94 | 20.60 | 19.94 | 20.60 | 1 893 | 3 791 781 |
| 19.07.2024 | 19.32 | 19.80 | 19.32 | 19.80 | 21 | 40 620 |
| 18.07.2024 | 19.20 | 20.15 | 19.20 | 20.15 | 1 400 | 2 759 100 |
Biznesradar bez reklam? Sprawdź BR Plus
