Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSALE47563
15.62+0.78(+5.26%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
29.05.2024 | 15.40 | 15.68 | 15.40 | 15.62 | 3 145 | 49 231 |
28.05.2024 | 14.58 | 14.64 | 14.58 | 14.58 | 563 | 8 212 |
27.05.2024 | 14.80 | 14.86 | 14.60 | 14.86 | 3 220 | 47 824 |
24.05.2024 | 14.36 | 14.52 | 14.36 | 14.52 | 887 | 12 767 |
23.05.2024 | 14.90 | 14.90 | 13.70 | 14.78 | 5 250 | 75 529 |
22.05.2024 | 17.24 | 17.24 | 17.02 | 17.02 | 725 | 12 433 |
21.05.2024 | 16.72 | 17.10 | 16.72 | 17.10 | 450 | 7 676 |
20.05.2024 | 16.68 | 16.68 | 15.92 | 15.92 | 300 | 4 816 |
17.05.2024 | 15.92 | 16.32 | 15.86 | 15.86 | 290 | 4 670 |
16.05.2024 | 15.92 | 15.92 | 15.92 | 15.92 | 70 | 1 114 |
15.05.2024 | 16.74 | 16.80 | 16.74 | 16.80 | 163 | 2 733 |
14.05.2024 | 17.00 | 17.00 | 16.90 | 16.90 | 560 | 9 511 |
13.05.2024 | 16.66 | 16.66 | 16.66 | 16.66 | 200 | 3 332 |
10.05.2024 | 16.56 | 16.70 | 16.56 | 16.70 | 225 | 3 737 |
07.05.2024 | 18.62 | 18.62 | 18.56 | 18.56 | 1 064 | 19 754 |
06.05.2024 | 18.24 | 18.30 | 17.50 | 17.50 | 1 564 | 28 421 |
26.04.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 15 | 315 |
24.04.2024 | 21.70 | 21.70 | 21.70 | 21.70 | 687 | 14 908 |
17.04.2024 | 21.90 | 21.90 | 21.90 | 21.90 | 15 | 329 |
27.11.2023 | 25.20 | 25.20 | 24.60 | 24.60 | 58 | 1 444 |
02.10.2023 | 21.10 | 21.25 | 21.10 | 21.25 | 6 000 | 127 050 |
28.09.2023 | 22.05 | 22.40 | 21.45 | 22.15 | 14 600 | 322 650 |
29.08.2023 | 20.50 | 20.50 | 20.50 | 20.50 | 11 | 226 |
02.08.2023 | 18.56 | 18.56 | 18.56 | 18.56 | 11 | 204 |
23.06.2023 | 21.30 | 21.30 | 21.30 | 21.30 | 225 | 4 793 |
20.06.2023 | 21.05 | 21.05 | 21.05 | 21.05 | 200 | 4 210 |
19.06.2023 | 20.15 | 20.15 | 20.15 | 20.15 | 2 000 | 40 300 |
13.06.2023 | 20.55 | 20.55 | 20.55 | 20.55 | 115 | 2 363 |
12.06.2023 | 18.44 | 18.44 | 18.44 | 18.44 | 115 | 2 121 |
06.06.2023 | 18.00 | 18.14 | 18.00 | 18.14 | 352 | 6 342 |
02.06.2023 | 17.52 | 17.52 | 17.42 | 17.42 | 310 | 5 420 |
01.06.2023 | 18.52 | 18.52 | 18.52 | 18.52 | 100 | 1 852 |
31.05.2023 | 18.76 | 18.86 | 17.28 | 17.28 | 1 091 | 20 364 |
30.05.2023 | 17.00 | 17.00 | 17.00 | 17.00 | 500 | 8 500 |
29.05.2023 | 17.10 | 17.34 | 17.00 | 17.34 | 913 | 15 606 |
26.05.2023 | 18.08 | 18.66 | 17.88 | 17.94 | 1 393 | 25 233 |
25.05.2023 | 17.58 | 19.26 | 17.58 | 18.82 | 3 667 | 68 227 |
24.05.2023 | 15.80 | 16.58 | 15.80 | 16.48 | 5 132 | 83 282 |
23.05.2023 | 14.64 | 15.12 | 14.64 | 15.12 | 413 | 6 073 |
22.05.2023 | 14.66 | 14.94 | 14.66 | 14.94 | 434 | 6 405 |
19.05.2023 | 15.68 | 15.68 | 14.70 | 14.90 | 4 085 | 61 653 |
18.05.2023 | 17.50 | 17.50 | 16.64 | 16.82 | 2 010 | 34 036 |
16.05.2023 | 17.44 | 17.44 | 16.44 | 16.44 | 239 | 3 967 |
15.05.2023 | 16.94 | 17.30 | 16.40 | 17.30 | 880 | 14 734 |
11.05.2023 | 17.30 | 17.30 | 17.30 | 17.30 | 132 | 2 284 |
10.05.2023 | 18.66 | 18.66 | 18.66 | 18.66 | 11 | 205 |
04.05.2023 | 20.15 | 20.15 | 20.15 | 20.15 | 11 | 222 |
30.03.2023 | 25.35 | 25.35 | 22.95 | 22.95 | 2 121 | 49 017 |
15.03.2023 | 26.00 | 26.00 | 26.00 | 26.00 | 150 | 3 900 |
21.02.2023 | 24.60 | 24.60 | 24.60 | 24.60 | 121 | 2 977 |
Biznesradar bez reklam? Sprawdź BR Plus