Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSEUR64352
28.95-1.10(-3.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 30.50 | 30.50 | 28.95 | 28.95 | 580 | 1 729 950 |
09.05.2024 | 29.55 | 30.45 | 29.55 | 30.20 | 304 | 910 540 |
07.05.2024 | 28.50 | 28.50 | 28.50 | 28.50 | 107 | 304 950 |
06.05.2024 | 26.70 | 27.80 | 26.70 | 27.80 | 215 | 590 450 |
02.05.2024 | 25.40 | 25.85 | 25.40 | 25.85 | 180 | 461 250 |
29.04.2024 | 27.45 | 27.45 | 26.25 | 26.25 | 75 | 199 875 |
26.04.2024 | 27.15 | 27.15 | 27.05 | 27.05 | 256 | 693 760 |
25.04.2024 | 26.85 | 26.85 | 26.85 | 26.85 | 80 | 214 800 |
24.04.2024 | 27.15 | 27.15 | 27.15 | 27.15 | 100 | 271 500 |
23.04.2024 | 26.30 | 26.65 | 25.95 | 26.65 | 256 | 674 380 |
18.04.2024 | 26.35 | 26.35 | 26.35 | 26.35 | 150 | 395 250 |
17.04.2024 | 24.55 | 26.25 | 24.55 | 24.75 | 2 921 | 7 456 995 |
16.04.2024 | 27.00 | 27.00 | 23.40 | 23.40 | 699 | 1 708 985 |
15.04.2024 | 31.00 | 31.00 | 29.00 | 29.00 | 357 | 1 076 500 |
12.04.2024 | 31.40 | 31.40 | 31.40 | 31.40 | 311 | 976 540 |
10.04.2024 | 33.85 | 34.00 | 33.60 | 33.60 | 102 | 344 050 |
09.04.2024 | 33.00 | 33.85 | 32.90 | 33.05 | 1 361 | 4 515 300 |
08.04.2024 | 31.70 | 32.15 | 31.50 | 32.15 | 500 | 1 584 750 |
05.04.2024 | 30.80 | 31.45 | 30.80 | 31.45 | 150 | 466 750 |
04.04.2024 | 29.60 | 30.95 | 29.60 | 30.85 | 400 | 1 215 000 |
03.04.2024 | 29.80 | 30.15 | 29.80 | 30.15 | 150 | 448 750 |
02.04.2024 | 30.05 | 30.70 | 29.80 | 30.20 | 415 | 1 251 975 |
28.03.2024 | 27.80 | 28.70 | 27.80 | 28.40 | 300 | 854 750 |
27.03.2024 | 28.15 | 28.15 | 28.15 | 28.15 | 10 | 28 150 |
26.03.2024 | 29.05 | 29.05 | 28.70 | 28.95 | 250 | 721 500 |
25.03.2024 | 28.85 | 29.15 | 28.85 | 29.15 | 550 | 1 595 500 |
22.03.2024 | 28.55 | 28.90 | 27.95 | 28.90 | 165 | 466 700 |
21.03.2024 | 28.90 | 29.70 | 28.65 | 29.30 | 327 | 955 650 |
20.03.2024 | 27.55 | 27.55 | 27.35 | 27.35 | 77 | 211 135 |
18.03.2024 | 29.00 | 29.00 | 27.55 | 27.55 | 165 | 472 075 |
15.03.2024 | 30.40 | 30.50 | 30.40 | 30.50 | 61 | 185 550 |
11.03.2024 | 32.45 | 32.45 | 32.45 | 32.45 | 25 | 81 125 |
08.03.2024 | 29.10 | 30.25 | 29.10 | 30.25 | 1 000 | 2 967 500 |
07.03.2024 | 30.05 | 30.05 | 29.60 | 30.00 | 1 050 | 3 130 250 |
06.03.2024 | 29.30 | 30.60 | 29.30 | 30.05 | 400 | 1 199 750 |
05.03.2024 | 27.95 | 28.45 | 27.50 | 28.45 | 250 | 699 750 |
04.03.2024 | 28.60 | 28.60 | 28.10 | 28.10 | 80 | 227 300 |
01.03.2024 | 28.85 | 28.85 | 28.25 | 28.70 | 1 670 | 4 750 550 |
29.02.2024 | 28.65 | 28.70 | 28.05 | 28.60 | 1 560 | 4 451 350 |
28.02.2024 | 29.35 | 30.70 | 28.50 | 28.50 | 1 351 | 3 945 935 |
27.02.2024 | 30.05 | 30.05 | 29.00 | 29.10 | 907 | 2 672 875 |
26.02.2024 | 29.15 | 29.95 | 29.10 | 29.95 | 860 | 2 526 650 |
23.02.2024 | 27.50 | 29.35 | 27.00 | 29.30 | 2 852 | 8 229 125 |
22.02.2024 | 29.15 | 29.15 | 27.90 | 27.90 | 550 | 1 579 750 |
21.02.2024 | 28.80 | 28.95 | 28.05 | 28.05 | 850 | 2 400 000 |
20.02.2024 | 28.00 | 28.80 | 27.75 | 28.65 | 550 | 1 551 000 |
19.02.2024 | 27.20 | 28.00 | 26.70 | 28.00 | 200 | 546 500 |
16.02.2024 | 26.90 | 26.90 | 26.40 | 26.40 | 140 | 372 100 |
14.02.2024 | 26.10 | 26.35 | 26.10 | 26.35 | 140 | 367 650 |
13.02.2024 | 28.70 | 28.70 | 26.90 | 26.90 | 750 | 2 045 000 |
Biznesradar bez reklam? Sprawdź BR Plus