Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSALE47563
20.00+1.06(+5.60%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
12.07.2024 | 18.12 | 18.12 | 18.12 | 18.12 | 302 | 5 472 |
04.07.2024 | 18.60 | 18.60 | 18.60 | 18.60 | 285 | 5 301 |
02.07.2024 | 18.06 | 18.06 | 18.00 | 18.00 | 1 174 | 21 192 |
01.07.2024 | 16.92 | 17.16 | 16.68 | 17.16 | 516 | 8 760 |
26.06.2024 | 16.80 | 16.80 | 16.80 | 16.80 | 88 | 1 478 |
25.06.2024 | 16.80 | 16.80 | 16.80 | 16.80 | 40 | 672 |
17.06.2024 | 17.30 | 17.30 | 17.30 | 17.30 | 86 | 1 488 |
14.06.2024 | 17.66 | 18.14 | 17.66 | 18.14 | 769 | 13 872 |
12.06.2024 | 17.38 | 17.38 | 17.36 | 17.36 | 96 | 1 668 |
11.06.2024 | 17.48 | 17.48 | 17.48 | 17.48 | 62 | 1 084 |
10.06.2024 | 17.62 | 17.62 | 17.56 | 17.56 | 152 | 2 676 |
07.06.2024 | 17.36 | 17.88 | 17.14 | 17.88 | 562 | 9 791 |
05.06.2024 | 16.88 | 16.88 | 16.88 | 16.88 | 120 | 2 026 |
04.06.2024 | 16.70 | 16.70 | 16.28 | 16.28 | 290 | 4 808 |
03.06.2024 | 16.54 | 16.54 | 16.48 | 16.48 | 180 | 2 972 |
31.05.2024 | 16.80 | 17.22 | 16.80 | 17.22 | 1 578 | 27 058 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus