Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSGBU45740
35.30-0.40(-1.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 35.30 | 35.30 | 35.30 | 35.30 | 40 | 141 200 |
22.03.2024 | 30.65 | 30.65 | 30.65 | 30.65 | 50 | 153 250 |
12.03.2024 | 23.70 | 23.70 | 23.70 | 23.70 | 50 | 118 500 |
09.02.2024 | 31.65 | 31.65 | 31.65 | 31.65 | 4 | 12 660 |
28.11.2023 | 34.70 | 34.70 | 34.70 | 34.70 | 4 | 13 880 |
14.11.2023 | 43.25 | 43.25 | 43.25 | 43.25 | 37 | 160 025 |
19.10.2023 | 60.20 | 61.50 | 58.90 | 58.90 | 216 | 1 294 830 |
10.10.2023 | 58.40 | 58.40 | 58.40 | 58.40 | 37 | 216 080 |
04.10.2023 | 63.40 | 63.40 | 63.40 | 63.40 | 90 | 570 600 |
26.09.2023 | 61.50 | 61.50 | 60.80 | 60.80 | 90 | 550 700 |
18.09.2023 | 53.00 | 53.00 | 53.00 | 53.00 | 10 | 53 000 |
14.09.2023 | 48.10 | 51.90 | 48.10 | 51.90 | 14 | 71 140 |
11.09.2023 | 46.45 | 46.45 | 46.45 | 46.45 | 4 | 18 580 |
21.08.2023 | 36.10 | 36.10 | 36.10 | 36.10 | 214 | 772 540 |
28.07.2023 | 35.20 | 35.20 | 35.20 | 35.20 | 250 | 880 000 |
27.07.2023 | 26.90 | 26.90 | 26.90 | 26.90 | 250 | 672 500 |
26.07.2023 | 29.80 | 29.80 | 29.80 | 29.80 | 500 | 1 490 000 |
19.07.2023 | 27.80 | 27.80 | 27.80 | 27.80 | 200 | 556 000 |
18.07.2023 | 23.20 | 23.20 | 23.20 | 23.20 | 1 000 | 2 320 000 |
17.07.2023 | 23.40 | 24.45 | 23.40 | 24.45 | 200 | 476 000 |
13.07.2023 | 26.35 | 26.35 | 23.15 | 23.15 | 453 | 1 096 910 |
12.07.2023 | 27.85 | 27.85 | 27.85 | 27.85 | 100 | 278 500 |
11.07.2023 | 31.00 | 31.50 | 31.00 | 31.50 | 1 061 | 3 292 150 |
22.06.2023 | 38.20 | 38.20 | 38.20 | 38.20 | 5 | 19 100 |
15.06.2023 | 43.20 | 43.20 | 43.20 | 43.20 | 5 | 21 600 |
09.05.2023 | 47.80 | 47.80 | 47.80 | 47.80 | 20 | 95 600 |
08.05.2023 | 45.60 | 45.60 | 45.60 | 45.60 | 20 | 91 200 |
28.03.2023 | 64.00 | 64.00 | 64.00 | 64.00 | 22 | 140 800 |
19.01.2023 | 67.00 | 67.00 | 67.00 | 67.00 | 30 | 201 000 |
18.01.2023 | 63.30 | 63.30 | 63.30 | 63.30 | 30 | 189 900 |
27.12.2022 | 79.40 | 79.40 | 79.40 | 79.40 | 20 | 158 800 |
19.12.2022 | 74.90 | 74.90 | 74.90 | 74.90 | 20 | 149 800 |
22.08.2022 | 105.00 | 105.00 | 105.00 | 105.00 | 3 | 31 500 |
18.08.2022 | 93.20 | 93.20 | 93.20 | 93.20 | 3 | 27 960 |
17.08.2022 | 88.70 | 88.70 | 88.70 | 88.70 | 4 | 35 480 |
12.08.2022 | 86.70 | 86.70 | 86.70 | 86.70 | 4 | 34 680 |
27.07.2022 | 94.00 | 94.00 | 94.00 | 94.00 | 13 | 122 200 |
26.07.2022 | 92.20 | 92.20 | 92.20 | 92.20 | 13 | 119 860 |
29.06.2022 | 85.60 | 88.10 | 85.60 | 88.10 | 232 | 2 017 240 |
08.06.2022 | 67.00 | 67.90 | 67.00 | 67.90 | 30 | 202 350 |
26.05.2022 | 66.80 | 66.80 | 66.80 | 66.80 | 5 | 33 400 |
05.05.2022 | 75.70 | 75.70 | 75.70 | 75.70 | 2 | 15 140 |
02.05.2022 | 73.70 | 73.70 | 73.70 | 73.70 | 2 | 14 740 |
14.03.2022 | 49.20 | 49.20 | 49.20 | 49.20 | 50 | 246 000 |
07.03.2022 | 48.60 | 48.60 | 48.60 | 48.60 | 50 | 243 000 |
04.03.2022 | 44.45 | 44.45 | 44.45 | 44.45 | 360 | 1 600 200 |
25.02.2022 | 34.10 | 34.65 | 33.75 | 33.75 | 120 | 410 450 |
24.02.2022 | 34.65 | 34.65 | 34.65 | 34.65 | 5 | 17 325 |
18.02.2022 | 25.25 | 25.25 | 25.25 | 25.25 | 1 500 | 3 787 500 |
17.02.2022 | 24.10 | 24.10 | 24.10 | 24.10 | 1 500 | 3 615 000 |
Biznesradar bez reklam? Sprawdź BR Plus