Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLUSJ64162
52.60+2.50(+4.99%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.05.2024 | 52.60 | 52.60 | 52.60 | 52.60 | 17 | 89 420 |
29.04.2024 | 53.70 | 55.90 | 53.70 | 55.90 | 138 | 768 560 |
26.04.2024 | 55.80 | 56.00 | 55.80 | 55.90 | 142 | 793 230 |
24.04.2024 | 51.70 | 51.70 | 51.70 | 51.70 | 143 | 739 310 |
23.04.2024 | 51.60 | 51.60 | 51.60 | 51.60 | 77 | 397 320 |
22.04.2024 | 51.40 | 51.50 | 51.40 | 51.50 | 77 | 396 150 |
19.04.2024 | 51.20 | 51.20 | 51.20 | 51.20 | 143 | 732 160 |
17.04.2024 | 51.10 | 51.10 | 51.10 | 51.10 | 119 | 608 090 |
16.04.2024 | 51.10 | 51.80 | 51.10 | 51.80 | 361 | 1 854 250 |
15.04.2024 | 49.00 | 50.00 | 48.80 | 50.00 | 473 | 2 326 040 |
12.04.2024 | 47.00 | 47.00 | 47.00 | 47.00 | 55 | 258 500 |
11.04.2024 | 46.75 | 46.75 | 46.45 | 46.45 | 265 | 1 232 575 |
10.04.2024 | 44.80 | 45.40 | 44.80 | 45.40 | 644 | 2 905 315 |
15.03.2024 | 35.60 | 35.60 | 35.60 | 35.60 | 20 | 71 200 |
13.03.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 250 | 825 000 |
12.03.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 250 | 825 000 |
08.03.2024 | 29.80 | 29.80 | 29.65 | 29.65 | 50 | 148 475 |
20.02.2024 | 37.60 | 37.60 | 37.60 | 37.60 | 10 | 37 600 |
15.02.2024 | 38.90 | 38.90 | 38.90 | 38.90 | 10 | 38 900 |
29.01.2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32 | 104 320 |
18.01.2024 | 33.20 | 33.20 | 33.20 | 33.20 | 500 | 1 660 000 |
17.01.2024 | 33.00 | 33.00 | 33.00 | 33.00 | 510 | 1 683 000 |
16.01.2024 | 29.65 | 29.65 | 29.65 | 29.65 | 10 | 29 650 |
15.01.2024 | 27.15 | 27.15 | 27.15 | 27.15 | 12 | 32 580 |
08.01.2024 | 23.95 | 23.95 | 23.15 | 23.15 | 166 | 390 930 |
05.01.2024 | 25.50 | 25.50 | 25.50 | 25.50 | 83 | 211 650 |
04.01.2024 | 24.00 | 24.05 | 23.60 | 23.60 | 1 083 | 2 581 700 |
29.12.2023 | 15.80 | 15.80 | 15.30 | 15.30 | 1 000 | 1 555 000 |
20.12.2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20 | 40 000 |
19.12.2023 | 23.95 | 23.95 | 23.95 | 23.95 | 20 | 47 900 |
18.12.2023 | 17.62 | 18.90 | 17.62 | 18.90 | 2 682 | 4 889 466 |
05.12.2023 | 29.70 | 29.70 | 29.70 | 29.70 | 20 | 59 400 |
30.11.2023 | 31.10 | 31.10 | 30.35 | 30.75 | 172 | 529 050 |
29.11.2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30 | 92 100 |
17.11.2023 | 35.35 | 35.35 | 35.35 | 35.35 | 50 | 176 750 |
14.11.2023 | 39.00 | 39.00 | 39.00 | 39.00 | 500 | 1 950 000 |
09.11.2023 | 39.75 | 39.75 | 39.75 | 39.75 | 12 | 47 700 |
02.11.2023 | 39.10 | 39.10 | 39.10 | 39.10 | 12 | 46 920 |
Biznesradar bez reklam? Sprawdź BR Plus