Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSGBU21030
28.95+1.20(+4.32%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.07.2024 | 28.95 | 28.95 | 28.95 | 28.95 | 3 | 8 685 |
24.07.2024 | 27.80 | 27.80 | 27.80 | 27.80 | 14 | 38 920 |
16.07.2024 | 26.90 | 26.90 | 26.90 | 26.90 | 14 | 37 660 |
24.06.2024 | 40.00 | 40.00 | 40.00 | 40.00 | 58 | 232 000 |
06.06.2024 | 35.70 | 35.70 | 35.70 | 35.70 | 30 | 107 100 |
05.06.2024 | 35.65 | 35.65 | 35.65 | 35.65 | 28 | 99 820 |
28.05.2024 | 34.85 | 35.40 | 34.85 | 35.40 | 60 | 210 750 |
21.07.2023 | 49.95 | 49.95 | 49.95 | 49.95 | 20 | 99 900 |
11.07.2023 | 48.80 | 48.80 | 48.80 | 48.80 | 20 | 97 600 |
26.04.2023 | 72.30 | 72.30 | 71.60 | 71.60 | 64 | 460 200 |
21.04.2023 | 75.80 | 75.80 | 75.80 | 75.80 | 64 | 485 120 |
18.04.2023 | 74.20 | 74.20 | 74.20 | 74.20 | 90 | 667 800 |
17.04.2023 | 75.50 | 77.40 | 75.50 | 77.40 | 69 | 527 410 |
13.04.2023 | 72.30 | 72.30 | 71.90 | 72.00 | 91 | 655 730 |
05.01.2023 | 106.60 | 107.20 | 106.60 | 107.20 | 60 | 641 400 |
03.01.2023 | 100.60 | 100.60 | 100.60 | 100.60 | 60 | 603 600 |
21.12.2022 | 96.00 | 96.00 | 96.00 | 96.00 | 30 | 288 000 |
14.12.2022 | 87.30 | 87.30 | 86.20 | 86.20 | 30 | 260 250 |
26.09.2022 | 182.80 | 182.80 | 179.80 | 182.20 | 15 | 272 400 |
30.06.2022 | 108.80 | 108.80 | 108.80 | 108.80 | 5 | 54 400 |
28.04.2022 | 95.60 | 96.40 | 95.60 | 96.40 | 15 | 144 200 |
29.03.2022 | 62.10 | 62.10 | 62.10 | 62.10 | 10 | 62 100 |
24.02.2022 | 49.40 | 49.40 | 49.40 | 49.40 | 15 | 74 100 |
22.02.2022 | 43.45 | 44.75 | 43.45 | 44.75 | 53 | 230 675 |
21.02.2022 | 40.75 | 41.95 | 40.75 | 41.95 | 100 | 413 500 |
17.02.2022 | 41.50 | 41.50 | 41.50 | 41.50 | 50 | 207 500 |
11.02.2022 | 45.15 | 45.15 | 44.20 | 44.20 | 80 | 359 775 |
10.02.2022 | 41.70 | 41.70 | 41.70 | 41.70 | 50 | 208 500 |
09.02.2022 | 42.95 | 44.25 | 42.95 | 44.25 | 100 | 436 000 |
07.02.2022 | 46.20 | 46.20 | 46.20 | 46.20 | 21 | 97 020 |
04.02.2022 | 46.60 | 46.60 | 46.60 | 46.60 | 75 | 349 500 |
01.02.2022 | 47.75 | 49.00 | 47.60 | 47.60 | 225 | 1 082 625 |
28.01.2022 | 54.10 | 54.10 | 54.10 | 54.10 | 20 | 108 200 |
27.01.2022 | 52.40 | 52.40 | 52.40 | 52.40 | 30 | 157 200 |
24.01.2022 | 47.50 | 49.30 | 47.50 | 49.30 | 55 | 265 750 |
21.01.2022 | 45.25 | 45.25 | 45.25 | 45.25 | 30 | 135 750 |
18.01.2022 | 42.05 | 44.00 | 42.05 | 44.00 | 600 | 2 567 000 |
17.01.2022 | 40.80 | 41.85 | 40.80 | 41.85 | 2 100 | 8 652 000 |
14.01.2022 | 39.80 | 40.45 | 39.80 | 40.45 | 700 | 2 807 000 |
13.01.2022 | 37.80 | 38.60 | 37.50 | 38.30 | 1 612 | 6 131 960 |
12.01.2022 | 42.55 | 42.55 | 40.15 | 40.15 | 3 200 | 13 091 000 |
11.01.2022 | 44.05 | 45.55 | 43.25 | 44.00 | 1 600 | 7 034 250 |
10.01.2022 | 44.60 | 46.45 | 44.60 | 46.45 | 450 | 2 035 250 |
05.01.2022 | 46.30 | 46.30 | 46.30 | 46.30 | 100 | 463 000 |
04.01.2022 | 49.20 | 49.60 | 46.90 | 46.90 | 400 | 1 924 000 |
03.01.2022 | 47.85 | 50.90 | 47.85 | 50.90 | 350 | 1 716 500 |
30.12.2021 | 50.30 | 50.70 | 48.35 | 49.30 | 850 | 4 189 500 |
29.12.2021 | 50.80 | 50.80 | 49.10 | 49.10 | 200 | 999 000 |
28.12.2021 | 51.40 | 52.60 | 51.40 | 52.60 | 200 | 1 040 000 |
16.12.2021 | 58.30 | 58.30 | 55.40 | 55.40 | 18 | 102 090 |
Biznesradar bez reklam? Sprawdź BR Plus