Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUD48769
25.00-0.35(-1.38%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.05.2024 | 26.20 | 26.20 | 25.00 | 25.00 | 194 | 500 050 |
08.05.2024 | 25.70 | 25.70 | 25.45 | 25.45 | 305 | 782 475 |
07.05.2024 | 24.70 | 24.70 | 24.70 | 24.70 | 270 | 666 900 |
02.05.2024 | 26.70 | 27.60 | 26.70 | 27.45 | 358 | 977 830 |
29.04.2024 | 27.10 | 27.10 | 26.80 | 26.80 | 396 | 1 068 055 |
26.04.2024 | 27.65 | 28.35 | 27.65 | 28.35 | 482 | 1 352 470 |
25.04.2024 | 27.75 | 28.95 | 27.35 | 27.35 | 364 | 1 033 645 |
23.04.2024 | 28.00 | 28.00 | 28.00 | 28.00 | 45 | 126 000 |
18.04.2024 | 29.40 | 29.40 | 29.40 | 29.40 | 250 | 735 000 |
17.04.2024 | 30.80 | 30.80 | 30.80 | 30.80 | 250 | 770 000 |
11.04.2024 | 26.10 | 26.65 | 25.90 | 26.25 | 3 976 | 10 489 540 |
10.04.2024 | 21.20 | 25.70 | 21.00 | 25.70 | 4 434 | 10 481 035 |
09.04.2024 | 20.90 | 21.30 | 20.75 | 21.30 | 3 110 | 6 586 350 |
05.04.2024 | 22.00 | 24.10 | 22.00 | 24.10 | 445 | 988 450 |
28.03.2024 | 24.00 | 24.00 | 24.00 | 24.00 | 45 | 108 000 |
27.03.2024 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | 232 500 |
26.03.2024 | 22.30 | 22.30 | 22.25 | 22.25 | 350 | 780 000 |
25.03.2024 | 23.10 | 23.10 | 23.10 | 23.10 | 250 | 577 500 |
22.03.2024 | 23.75 | 23.75 | 23.75 | 23.75 | 10 | 23 750 |
21.03.2024 | 20.40 | 20.40 | 20.40 | 20.40 | 10 | 20 400 |
20.03.2024 | 22.30 | 22.30 | 22.30 | 22.30 | 300 | 669 000 |
19.03.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 310 | 702 150 |
18.03.2024 | 20.50 | 20.75 | 20.45 | 20.75 | 245 | 504 250 |
15.03.2024 | 21.00 | 21.00 | 20.45 | 20.95 | 155 | 319 775 |
14.03.2024 | 18.90 | 18.90 | 18.90 | 18.90 | 100 | 189 000 |
13.03.2024 | 19.10 | 19.10 | 19.10 | 19.10 | 250 | 477 500 |
12.03.2024 | 19.00 | 19.38 | 19.00 | 19.38 | 295 | 570 000 |
05.03.2024 | 22.85 | 22.95 | 22.00 | 22.00 | 705 | 1 613 100 |
04.03.2024 | 23.10 | 23.10 | 22.45 | 22.45 | 600 | 1 366 500 |
01.03.2024 | 24.55 | 24.55 | 24.55 | 24.55 | 45 | 110 475 |
29.02.2024 | 22.95 | 22.95 | 22.95 | 22.95 | 500 | 1 147 500 |
28.02.2024 | 24.70 | 24.75 | 24.70 | 24.75 | 560 | 1 385 700 |
21.02.2024 | 24.90 | 24.90 | 24.90 | 24.90 | 55 | 136 950 |
20.02.2024 | 25.35 | 25.35 | 25.35 | 25.35 | 400 | 1 014 000 |
13.02.2024 | 25.75 | 29.05 | 25.75 | 29.05 | 400 | 1 096 000 |
05.02.2024 | 27.45 | 27.45 | 27.45 | 27.45 | 55 | 150 975 |
02.02.2024 | 22.10 | 26.50 | 21.75 | 26.50 | 7 393 | 17 101 390 |
01.02.2024 | 26.40 | 26.40 | 24.50 | 24.50 | 1 370 | 3 478 225 |
30.01.2024 | 24.25 | 24.35 | 24.25 | 24.35 | 600 | 1 458 000 |
29.01.2024 | 24.65 | 26.10 | 24.65 | 26.10 | 600 | 1 522 500 |
26.01.2024 | 23.80 | 23.80 | 22.75 | 22.75 | 3 486 | 8 113 665 |
25.01.2024 | 24.65 | 24.65 | 24.65 | 24.65 | 200 | 493 000 |
24.01.2024 | 21.80 | 21.90 | 20.75 | 21.85 | 6 325 | 13 624 500 |
23.01.2024 | 23.75 | 23.75 | 23.75 | 23.75 | 10 | 23 750 |
18.01.2024 | 22.60 | 22.85 | 22.60 | 22.85 | 310 | 708 100 |
16.01.2024 | 22.65 | 22.80 | 22.65 | 22.80 | 62 | 140 535 |
12.01.2024 | 20.40 | 20.40 | 20.40 | 20.40 | 25 | 51 000 |
11.01.2024 | 20.00 | 20.75 | 20.00 | 20.60 | 107 | 220 750 |
04.01.2024 | 20.15 | 20.15 | 20.15 | 20.15 | 45 | 90 675 |
02.01.2024 | 17.62 | 17.62 | 17.62 | 17.62 | 45 | 79 290 |
Biznesradar bez reklam? Sprawdź BR Plus