Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ67496
16.94-1.36(-7.43%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 17.14 | 17.80 | 16.44 | 17.36 | 3 502 | 6 137 244 |
| 20.01.2025 | 16.40 | 17.46 | 15.42 | 17.46 | 1 417 | 2 255 852 |
| 17.01.2025 | 18.42 | 18.50 | 16.58 | 16.60 | 1 629 | 2 796 046 |
| 16.01.2025 | 17.56 | 18.64 | 16.58 | 18.62 | 6 438 | 11 515 852 |
| 15.01.2025 | 15.06 | 16.06 | 14.02 | 15.98 | 2 924 | 4 417 074 |
| 14.01.2025 | 13.32 | 13.32 | 11.48 | 11.64 | 5 800 | 6 950 600 |
| 13.01.2025 | 14.26 | 14.78 | 13.56 | 13.56 | 1 713 | 2 479 490 |
| 10.01.2025 | 12.76 | 13.98 | 10.14 | 13.46 | 5 049 | 5 834 500 |
| 09.01.2025 | 12.08 | 13.00 | 12.08 | 12.42 | 612 | 763 548 |
| 08.01.2025 | 11.44 | 11.82 | 11.26 | 11.46 | 1 488 | 1 690 542 |
| 07.01.2025 | 13.20 | 13.20 | 11.26 | 12.58 | 6 034 | 7 003 756 |
| 03.01.2025 | 14.98 | 15.00 | 14.30 | 14.32 | 4 040 | 5 957 560 |
| 02.01.2025 | 16.30 | 16.60 | 15.00 | 15.52 | 3 609 | 5 683 844 |
| 30.12.2024 | 13.30 | 15.90 | 13.30 | 15.64 | 1 935 | 2 894 110 |
| 27.12.2024 | 13.82 | 14.26 | 13.56 | 14.26 | 285 | 392 510 |
| 23.12.2024 | 17.28 | 17.28 | 15.84 | 16.04 | 2 485 | 4 019 186 |
| 20.12.2024 | 17.16 | 18.22 | 17.08 | 18.06 | 1 907 | 3 389 316 |
| 19.12.2024 | 17.48 | 17.54 | 16.32 | 16.32 | 841 | 1 432 238 |
| 25.11.2024 | 27.00 | 27.40 | 27.00 | 27.40 | 900 | 2 448 000 |
| 19.11.2024 | 29.45 | 29.45 | 29.45 | 29.45 | 60 | 176 700 |
| 15.11.2024 | 23.80 | 24.50 | 23.80 | 24.50 | 20 | 48 300 |
| 14.11.2024 | 22.85 | 22.85 | 22.85 | 22.85 | 60 | 137 100 |
| 06.11.2024 | 28.95 | 29.10 | 28.90 | 29.10 | 210 | 608 825 |
| 05.11.2024 | 33.60 | 34.50 | 33.60 | 34.50 | 90 | 307 800 |
| 04.11.2024 | 34.55 | 34.70 | 34.55 | 34.65 | 100 | 346 500 |
| 31.10.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 18 | 59 400 |
| 30.10.2024 | 31.10 | 31.10 | 31.10 | 31.10 | 80 | 248 800 |
| 28.10.2024 | 33.55 | 33.55 | 33.55 | 33.55 | 297 | 996 435 |
| 23.10.2024 | 34.80 | 34.80 | 34.80 | 34.80 | 221 | 769 080 |
| 14.10.2024 | 42.00 | 42.00 | 42.00 | 42.00 | 130 | 546 000 |
| 10.10.2024 | 44.50 | 44.90 | 44.50 | 44.90 | 288 | 1 290 440 |
| 07.10.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 40 | 188 000 |
| 04.10.2024 | 46.90 | 46.90 | 46.90 | 46.90 | 63 | 295 470 |
| 03.10.2024 | 52.20 | 52.20 | 52.20 | 52.20 | 40 | 208 800 |
| 30.09.2024 | 64.30 | 64.30 | 64.30 | 64.30 | 10 | 64 300 |
| 11.09.2024 | 71.50 | 71.50 | 71.50 | 71.50 | 50 | 357 500 |
| 09.09.2024 | 65.20 | 65.20 | 65.20 | 65.20 | 60 | 391 200 |
| 30.08.2024 | 59.80 | 59.80 | 59.80 | 59.80 | 10 | 59 800 |
| 14.08.2024 | 56.90 | 56.90 | 56.90 | 56.90 | 20 | 113 800 |
| 13.08.2024 | 56.70 | 56.70 | 56.70 | 56.70 | 30 | 170 100 |
| 09.08.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 10 | 57 500 |
| 08.08.2024 | 61.80 | 61.80 | 61.80 | 61.80 | 20 | 123 600 |
| 07.08.2024 | 59.70 | 59.70 | 59.70 | 59.70 | 7 | 41 790 |
| 06.08.2024 | 63.50 | 63.50 | 63.50 | 63.50 | 20 | 127 000 |
| 05.08.2024 | 70.70 | 71.40 | 70.70 | 71.40 | 190 | 1 345 050 |
| 31.07.2024 | 49.80 | 49.80 | 49.80 | 49.80 | 25 | 124 500 |
| 30.07.2024 | 36.30 | 36.30 | 36.30 | 36.30 | 100 | 363 000 |
| 25.07.2024 | 44.00 | 44.00 | 44.00 | 44.00 | 3 | 13 200 |
| 24.07.2024 | 40.15 | 40.15 | 40.15 | 40.15 | 75 | 301 125 |
| 17.07.2024 | 29.65 | 32.85 | 29.65 | 32.85 | 110 | 345 350 |
Biznesradar bez reklam? Sprawdź BR Plus
