Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ67082
46.00-1.70(-3.56%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
12.08.2024 | 45.70 | 45.70 | 45.70 | 45.70 | 55 | 251 350 |
09.08.2024 | 48.60 | 48.60 | 48.60 | 48.60 | 15 | 72 900 |
05.08.2024 | 61.60 | 62.00 | 61.00 | 62.00 | 267 | 1 644 700 |
02.08.2024 | 43.90 | 43.90 | 43.90 | 43.90 | 44 | 193 160 |
01.08.2024 | 42.00 | 42.00 | 40.20 | 40.20 | 257 | 1 034 400 |
30.07.2024 | 26.80 | 28.55 | 26.80 | 28.35 | 1 400 | 3 929 665 |
29.07.2024 | 30.70 | 30.70 | 30.40 | 30.40 | 260 | 794 300 |
26.07.2024 | 29.95 | 31.75 | 29.50 | 31.75 | 520 | 1 592 055 |
25.07.2024 | 34.75 | 34.75 | 32.20 | 32.20 | 228 | 763 230 |
23.07.2024 | 24.45 | 24.45 | 24.15 | 24.15 | 10 | 24 300 |
17.07.2024 | 22.95 | 24.65 | 22.95 | 23.75 | 720 | 1 739 400 |
16.07.2024 | 18.62 | 18.62 | 17.98 | 18.34 | 852 | 1 558 212 |
15.07.2024 | 19.86 | 19.86 | 19.86 | 19.86 | 107 | 212 502 |
12.07.2024 | 17.72 | 20.80 | 17.68 | 19.84 | 1 271 | 2 465 480 |
11.07.2024 | 11.34 | 19.56 | 11.34 | 19.40 | 11 850 | 15 464 860 |
10.07.2024 | 11.52 | 11.52 | 11.44 | 11.44 | 1 390 | 1 598 160 |
09.07.2024 | 12.98 | 12.98 | 12.98 | 12.98 | 100 | 129 800 |
08.07.2024 | 13.54 | 14.12 | 13.26 | 14.12 | 500 | 675 000 |
05.07.2024 | 14.38 | 15.16 | 12.88 | 13.74 | 32 666 | 42 564 416 |
04.07.2024 | 12.86 | 13.84 | 12.86 | 13.84 | 226 | 296 884 |
03.07.2024 | 11.74 | 14.44 | 11.66 | 14.10 | 15 160 | 18 565 510 |
02.07.2024 | 12.56 | 13.46 | 12.54 | 12.88 | 8 277 | 10 460 358 |
01.07.2024 | 14.32 | 14.32 | 13.30 | 13.30 | 1 158 | 1 606 082 |
28.06.2024 | 14.56 | 16.50 | 14.48 | 15.70 | 1 122 | 1 732 308 |
27.06.2024 | 15.80 | 16.10 | 15.64 | 15.80 | 710 | 1 127 120 |
26.06.2024 | 17.70 | 17.70 | 15.82 | 15.82 | 1 490 | 2 468 172 |
25.06.2024 | 18.64 | 19.24 | 18.36 | 18.36 | 1 190 | 2 218 420 |
24.06.2024 | 18.52 | 19.68 | 18.42 | 18.50 | 1 520 | 2 863 540 |
21.06.2024 | 19.56 | 19.56 | 19.56 | 19.56 | 20 | 39 120 |
20.06.2024 | 22.20 | 22.20 | 22.20 | 22.20 | 10 | 22 200 |
19.06.2024 | 23.75 | 23.75 | 23.75 | 23.75 | 40 | 95 000 |
04.06.2024 | 32.45 | 32.45 | 32.45 | 32.45 | 441 | 1 431 045 |
24.05.2024 | 28.20 | 28.20 | 28.20 | 28.20 | 314 | 885 480 |
21.05.2024 | 31.00 | 31.00 | 31.00 | 31.00 | 300 | 930 000 |
20.05.2024 | 32.00 | 32.00 | 32.00 | 32.00 | 80 | 256 000 |
17.05.2024 | 32.10 | 33.20 | 32.10 | 33.20 | 347 | 1 138 070 |
Biznesradar bez reklam? Sprawdź BR Plus