Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSAPL62158
13.40-0.26(-1.90%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.11.2024 | 13.40 | 13.40 | 13.40 | 13.40 | 500 | 670 |
| 12.11.2024 | 14.20 | 14.20 | 14.20 | 14.20 | 500 | 710 |
| 08.11.2024 | 12.26 | 12.26 | 12.26 | 12.26 | 52 | 64 |
| 06.11.2024 | 13.68 | 14.14 | 13.68 | 14.14 | 142 | 197 |
| 31.10.2024 | 11.54 | 12.52 | 11.52 | 12.52 | 84 | 100 |
| 30.10.2024 | 10.44 | 10.44 | 10.44 | 10.44 | 70 | 73 |
| 29.10.2024 | 10.14 | 10.14 | 10.14 | 10.14 | 91 | 92 |
| 24.10.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 200 | 232 |
| 22.10.2024 | 9.80 | 9.80 | 9.80 | 9.80 | 200 | 196 |
| 21.10.2024 | 9.78 | 9.78 | 8.96 | 8.96 | 391 | 366 |
| 18.10.2024 | 8.67 | 8.67 | 8.67 | 8.67 | 710 | 616 |
| 17.10.2024 | 10.06 | 10.06 | 10.06 | 10.06 | 174 | 175 |
| 15.10.2024 | 10.04 | 10.04 | 8.21 | 8.96 | 674 | 577 |
| 11.10.2024 | 11.52 | 11.52 | 11.46 | 11.46 | 910 | 1 044 |
| 02.10.2024 | 12.92 | 12.92 | 12.66 | 12.66 | 394 | 504 |
| 01.10.2024 | 10.90 | 12.88 | 10.90 | 12.68 | 250 | 297 |
| 30.09.2024 | 10.64 | 10.64 | 10.64 | 10.64 | 40 | 43 |
| 27.09.2024 | 11.96 | 11.96 | 11.96 | 11.96 | 110 | 132 |
| 17.09.2024 | 16.16 | 16.16 | 16.16 | 16.16 | 70 | 113 |
| 16.09.2024 | 16.68 | 16.68 | 16.14 | 16.28 | 9 202 | 15 150 |
| 10.09.2024 | 15.32 | 15.72 | 15.12 | 15.70 | 10 148 | 15 886 |
| 09.09.2024 | 15.38 | 15.38 | 15.38 | 15.38 | 55 | 85 |
| 06.09.2024 | 14.02 | 14.02 | 13.62 | 13.84 | 584 | 811 |
| 05.09.2024 | 14.30 | 14.30 | 14.30 | 14.30 | 300 | 429 |
| 04.09.2024 | 14.52 | 15.32 | 14.52 | 15.32 | 294 | 439 |
| 03.09.2024 | 11.36 | 12.68 | 11.36 | 12.44 | 600 | 713 |
| 30.08.2024 | 11.16 | 11.16 | 10.84 | 10.84 | 400 | 437 |
| 28.08.2024 | 11.16 | 11.38 | 11.16 | 11.38 | 600 | 674 |
| 27.08.2024 | 12.52 | 12.52 | 11.56 | 11.56 | 660 | 785 |
| 19.08.2024 | 12.82 | 12.82 | 12.80 | 12.80 | 320 | 410 |
| 12.08.2024 | 16.02 | 16.32 | 16.02 | 16.02 | 1 434 | 2 302 |
| 08.08.2024 | 19.14 | 19.14 | 19.14 | 19.14 | 500 | 957 |
| 07.08.2024 | 19.56 | 19.56 | 17.96 | 17.96 | 634 | 1 160 |
| 06.08.2024 | 19.46 | 21.10 | 19.34 | 19.88 | 462 | 928 |
| 05.08.2024 | 21.00 | 21.00 | 18.88 | 19.32 | 325 | 626 |
| 01.08.2024 | 13.78 | 14.50 | 13.14 | 14.50 | 580 | 811 |
| 30.07.2024 | 15.40 | 15.40 | 15.40 | 15.40 | 500 | 770 |
| 25.07.2024 | 16.30 | 16.30 | 16.30 | 16.30 | 500 | 815 |
| 16.07.2024 | 9.02 | 9.16 | 9.02 | 9.16 | 700 | 636 |
| 15.07.2024 | 8.52 | 8.52 | 8.52 | 8.52 | 5 | 4 |
| 11.07.2024 | 9.61 | 11.20 | 9.54 | 11.20 | 855 | 867 |
| 09.07.2024 | 11.62 | 11.62 | 11.32 | 11.32 | 350 | 401 |
| 08.07.2024 | 11.92 | 13.10 | 11.92 | 12.40 | 383 | 472 |
| 05.07.2024 | 12.88 | 12.88 | 12.70 | 12.70 | 77 | 99 |
| 03.07.2024 | 15.00 | 15.00 | 14.90 | 14.94 | 224 | 334 |
| 02.07.2024 | 16.62 | 16.78 | 15.92 | 15.92 | 395 | 655 |
| 01.07.2024 | 18.00 | 18.00 | 17.36 | 17.36 | 82 | 147 |
| 28.06.2024 | 16.58 | 16.58 | 16.58 | 16.58 | 30 | 50 |
| 26.06.2024 | 18.00 | 18.00 | 18.00 | 18.00 | 50 | 90 |
| 25.06.2024 | 18.92 | 18.92 | 18.92 | 18.92 | 35 | 66 |
Biznesradar bez reklam? Sprawdź BR Plus
