Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSALE47563
25.00+0.90(+3.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 15.11.2024 | 25.00 | 25.00 | 25.00 | 25.00 | 687 | 17 175 |
| 19.09.2024 | 19.58 | 19.80 | 19.50 | 19.72 | 13 500 | 264 930 |
| 18.09.2024 | 16.74 | 16.74 | 16.72 | 16.72 | 12 000 | 200 760 |
| 10.09.2024 | 19.20 | 19.20 | 19.16 | 19.16 | 2 000 | 38 340 |
| 27.08.2024 | 17.34 | 17.34 | 17.34 | 17.34 | 978 | 16 959 |
| 21.08.2024 | 16.74 | 16.74 | 16.50 | 16.50 | 978 | 16 273 |
| 20.08.2024 | 17.38 | 17.38 | 17.38 | 17.38 | 600 | 10 428 |
| 19.08.2024 | 16.56 | 16.56 | 16.56 | 16.56 | 600 | 9 936 |
| 25.07.2024 | 19.70 | 19.70 | 19.68 | 19.68 | 3 380 | 66 578 |
| 18.07.2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20 | 401 |
| 17.07.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 302 | 6 040 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
