Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSUSJ67496
18.06+2.84(+18.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2024 | 27.05 | 27.05 | 27.05 | 27.05 | 75 | 202 875 |
| 12.07.2024 | 25.70 | 26.10 | 25.70 | 26.10 | 336 | 863 680 |
| 11.07.2024 | 19.84 | 28.60 | 19.84 | 27.50 | 672 | 1 781 320 |
| 10.07.2024 | 20.10 | 20.10 | 20.10 | 20.10 | 100 | 201 000 |
| 05.07.2024 | 22.60 | 22.60 | 22.25 | 22.25 | 272 | 613 950 |
| 04.07.2024 | 21.30 | 22.40 | 21.25 | 22.00 | 631 | 1 354 800 |
| 03.07.2024 | 20.30 | 22.20 | 20.30 | 21.60 | 275 | 571 950 |
| 02.07.2024 | 21.05 | 21.35 | 21.05 | 21.35 | 524 | 1 113 175 |
| 01.07.2024 | 22.65 | 22.65 | 21.40 | 21.40 | 400 | 874 875 |
| 28.06.2024 | 23.20 | 25.10 | 23.20 | 24.60 | 126 | 303 465 |
| 27.06.2024 | 24.95 | 24.95 | 24.70 | 24.75 | 1 603 | 3 984 485 |
| 26.06.2024 | 25.35 | 25.35 | 24.60 | 24.65 | 1 618 | 3 985 470 |
| 24.06.2024 | 27.30 | 27.50 | 27.25 | 27.25 | 132 | 361 300 |
| 21.06.2024 | 30.20 | 30.20 | 29.60 | 29.60 | 382 | 1 150 640 |
| 14.06.2024 | 35.00 | 35.00 | 35.00 | 35.00 | 285 | 997 500 |
| 13.06.2024 | 34.90 | 34.90 | 34.90 | 34.90 | 285 | 994 650 |
Biznesradar bez reklam? Sprawdź BR Plus
