Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ67082
17.56+2.46(+16.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 17.56 | 17.56 | 17.56 | 17.56 | 100 | 175 600 |
| 20.11.2024 | 14.34 | 15.12 | 14.32 | 15.12 | 1 850 | 2 709 400 |
| 19.11.2024 | 20.30 | 20.30 | 20.30 | 20.30 | 200 | 406 000 |
| 18.11.2024 | 16.52 | 16.80 | 16.52 | 16.80 | 180 | 299 880 |
| 15.11.2024 | 15.74 | 15.74 | 15.00 | 15.00 | 2 123 | 3 193 602 |
| 14.11.2024 | 14.40 | 14.40 | 13.46 | 13.88 | 4 916 | 6 881 190 |
| 13.11.2024 | 16.38 | 18.46 | 16.38 | 16.70 | 1 848 | 3 048 760 |
| 12.11.2024 | 19.88 | 19.88 | 18.34 | 18.74 | 2 295 | 4 440 730 |
| 07.11.2024 | 20.25 | 22.55 | 20.10 | 22.55 | 2 500 | 5 277 500 |
| 06.11.2024 | 20.15 | 20.15 | 18.86 | 18.86 | 3 137 | 6 252 770 |
| 05.11.2024 | 25.70 | 25.70 | 25.70 | 25.70 | 500 | 1 285 000 |
| 04.11.2024 | 25.45 | 25.45 | 25.45 | 25.45 | 500 | 1 272 500 |
| 31.10.2024 | 25.60 | 25.65 | 24.00 | 24.00 | 820 | 2 006 150 |
| 29.10.2024 | 22.05 | 22.05 | 21.35 | 21.35 | 1 134 | 2 430 470 |
| 28.10.2024 | 23.80 | 23.80 | 23.35 | 23.35 | 600 | 1 414 500 |
| 25.10.2024 | 26.85 | 26.85 | 26.85 | 26.85 | 211 | 566 535 |
| 24.10.2024 | 26.30 | 27.15 | 26.30 | 26.45 | 409 | 1 095 415 |
| 23.10.2024 | 25.45 | 25.65 | 24.60 | 24.60 | 4 628 | 11 489 720 |
| 22.10.2024 | 30.05 | 30.60 | 29.85 | 29.85 | 1 260 | 3 785 600 |
| 21.10.2024 | 32.60 | 32.65 | 31.80 | 31.80 | 870 | 2 818 700 |
| 17.10.2024 | 32.90 | 32.90 | 32.90 | 32.90 | 250 | 822 500 |
| 16.10.2024 | 34.75 | 35.00 | 34.75 | 35.00 | 1 000 | 3 487 500 |
| 15.10.2024 | 35.30 | 35.30 | 35.30 | 35.30 | 90 | 317 700 |
| 10.10.2024 | 37.65 | 37.65 | 37.65 | 37.65 | 15 | 56 475 |
| 09.10.2024 | 36.90 | 36.90 | 36.90 | 36.90 | 15 | 55 350 |
| 08.10.2024 | 39.10 | 39.10 | 39.10 | 39.10 | 22 | 86 020 |
| 07.10.2024 | 38.20 | 38.20 | 38.00 | 38.00 | 331 | 1 264 235 |
| 04.10.2024 | 43.80 | 43.80 | 37.80 | 38.00 | 536 | 2 200 080 |
| 02.10.2024 | 51.00 | 51.00 | 50.70 | 50.70 | 203 | 1 029 300 |
| 01.10.2024 | 51.50 | 51.50 | 51.50 | 51.50 | 3 | 15 450 |
| 30.09.2024 | 55.60 | 55.60 | 55.60 | 55.60 | 3 | 16 680 |
| 27.09.2024 | 54.60 | 54.60 | 53.40 | 54.30 | 224 | 1 205 770 |
| 25.09.2024 | 50.90 | 50.90 | 50.90 | 50.90 | 40 | 203 600 |
| 20.09.2024 | 50.80 | 50.80 | 50.80 | 50.80 | 23 | 116 840 |
| 17.09.2024 | 62.80 | 62.80 | 62.80 | 62.80 | 23 | 144 440 |
| 13.09.2024 | 63.50 | 63.50 | 63.50 | 63.50 | 50 | 317 500 |
| 11.09.2024 | 61.20 | 61.20 | 59.00 | 59.00 | 631 | 3 860 260 |
| 10.09.2024 | 55.70 | 56.50 | 55.70 | 56.50 | 768 | 4 282 410 |
| 09.09.2024 | 55.90 | 56.80 | 55.90 | 56.80 | 253 | 1 414 540 |
| 06.09.2024 | 56.00 | 56.00 | 56.00 | 56.00 | 250 | 1 400 000 |
| 03.09.2024 | 48.40 | 48.40 | 48.30 | 48.30 | 82 | 396 470 |
| 28.08.2024 | 52.80 | 52.80 | 52.80 | 52.80 | 107 | 564 960 |
| 27.08.2024 | 51.00 | 53.20 | 51.00 | 53.20 | 96 | 500 160 |
| 26.08.2024 | 54.50 | 54.50 | 54.50 | 54.50 | 44 | 239 800 |
| 23.08.2024 | 50.10 | 50.10 | 50.10 | 50.10 | 101 | 506 010 |
| 22.08.2024 | 49.10 | 49.10 | 47.85 | 47.85 | 102 | 500 695 |
| 21.08.2024 | 49.40 | 49.40 | 49.40 | 49.40 | 300 | 1 482 000 |
| 19.08.2024 | 50.20 | 50.20 | 48.70 | 48.70 | 302 | 1 515 740 |
| 14.08.2024 | 46.00 | 46.00 | 46.00 | 46.00 | 44 | 202 400 |
| 13.08.2024 | 45.45 | 45.45 | 45.45 | 45.45 | 55 | 249 975 |
Biznesradar bez reklam? Sprawdź BR Plus
