Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSALE68569
19.10+0.72(+3.92%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2024 | 18.70 | 19.10 | 18.70 | 19.10 | 2 000 | 37 800 |
| 29.11.2024 | 18.98 | 18.98 | 18.98 | 18.98 | 25 | 475 |
| 26.11.2024 | 18.70 | 18.70 | 18.70 | 18.70 | 253 | 4 731 |
| 21.11.2024 | 18.66 | 18.66 | 18.36 | 18.36 | 556 | 10 223 |
| 19.11.2024 | 19.22 | 19.48 | 19.22 | 19.44 | 553 | 10 697 |
| 18.11.2024 | 18.82 | 18.82 | 18.82 | 18.82 | 1 000 | 18 820 |
| 15.11.2024 | 17.84 | 17.84 | 17.84 | 17.84 | 150 | 2 676 |
| 14.11.2024 | 17.90 | 17.90 | 16.28 | 16.28 | 1 430 | 23 900 |
| 06.11.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 77 | 950 |
| 24.10.2024 | 12.54 | 12.66 | 12.54 | 12.66 | 400 | 5 040 |
| 22.10.2024 | 12.34 | 12.34 | 12.34 | 12.34 | 10 | 123 |
| 07.10.2024 | 13.30 | 13.30 | 13.30 | 13.30 | 77 | 1 024 |
| 03.10.2024 | 12.76 | 12.76 | 12.76 | 12.76 | 20 | 255 |
| 24.09.2024 | 10.90 | 10.90 | 10.84 | 10.84 | 1 000 | 10 870 |
| 23.09.2024 | 10.94 | 10.94 | 10.90 | 10.90 | 1 000 | 10 920 |
| 19.09.2024 | 11.70 | 11.70 | 11.70 | 11.70 | 714 | 8 354 |
| 12.09.2024 | 10.22 | 10.22 | 10.10 | 10.10 | 183 | 1 858 |
| 11.09.2024 | 10.94 | 10.94 | 10.94 | 10.94 | 1 087 | 11 892 |
| 06.09.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 100 | 1 070 |
| 03.09.2024 | 8.82 | 8.82 | 8.82 | 8.82 | 150 | 1 323 |
| 02.09.2024 | 9.99 | 9.99 | 9.99 | 9.99 | 150 | 1 499 |
| 28.08.2024 | 9.52 | 9.67 | 9.52 | 9.66 | 2 083 | 19 983 |
| 27.08.2024 | 9.55 | 9.63 | 9.30 | 9.30 | 3 180 | 30 199 |
| 26.08.2024 | 9.82 | 9.82 | 9.19 | 9.19 | 1 716 | 16 160 |
| 23.08.2024 | 8.75 | 9.16 | 8.69 | 9.16 | 1 550 | 13 808 |
| 22.08.2024 | 8.46 | 8.46 | 8.41 | 8.41 | 2 000 | 16 870 |
| 21.08.2024 | 9.82 | 10.08 | 8.64 | 8.64 | 2 332 | 22 058 |
| 20.08.2024 | 9.29 | 9.29 | 9.29 | 9.29 | 1 | 9 |
| 19.08.2024 | 8.90 | 8.90 | 8.90 | 8.90 | 1 | 9 |
| 16.08.2024 | 8.12 | 8.12 | 7.98 | 7.98 | 1 256 | 10 181 |
| 14.08.2024 | 9.16 | 9.44 | 8.88 | 8.88 | 1 466 | 13 419 |
| 12.08.2024 | 10.38 | 10.38 | 9.97 | 9.97 | 535 | 5 471 |
| 09.08.2024 | 10.56 | 10.84 | 10.48 | 10.84 | 1 088 | 11 579 |
| 07.08.2024 | 11.76 | 11.76 | 11.76 | 11.76 | 652 | 7 668 |
| 31.07.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 139 | 1 487 |
| 25.07.2024 | 11.64 | 11.64 | 11.64 | 11.64 | 513 | 5 971 |
Biznesradar bez reklam? Sprawdź BR Plus
