Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSAPL62158
9.16+0.40(+4.57%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
21.06.2024 | 18.86 | 18.86 | 18.74 | 18.74 | 90 | 170 |
20.06.2024 | 17.06 | 17.06 | 17.06 | 17.06 | 50 | 85 |
18.06.2024 | 15.98 | 15.98 | 15.98 | 15.98 | 170 | 272 |
17.06.2024 | 17.70 | 17.70 | 16.96 | 16.96 | 308 | 527 |
14.06.2024 | 17.42 | 17.64 | 17.24 | 17.64 | 333 | 585 |
13.06.2024 | 16.66 | 16.66 | 16.66 | 16.66 | 250 | 417 |
12.06.2024 | 20.40 | 20.40 | 19.20 | 19.20 | 150 | 304 |
11.06.2024 | 25.85 | 25.85 | 25.85 | 25.85 | 120 | 310 |
04.06.2024 | 24.80 | 24.80 | 24.80 | 24.80 | 120 | 298 |
31.05.2024 | 25.80 | 25.80 | 25.80 | 25.80 | 5 | 13 |
16.01.2024 | 29.20 | 29.20 | 29.20 | 29.20 | 500 | 1 460 |
12.01.2024 | 27.60 | 27.60 | 27.60 | 27.60 | 200 | 552 |
11.01.2024 | 27.50 | 27.60 | 27.05 | 27.20 | 700 | 1 917 |
05.01.2024 | 29.40 | 29.40 | 29.00 | 29.00 | 81 | 236 |
03.01.2024 | 28.15 | 28.15 | 28.10 | 28.10 | 327 | 919 |
29.12.2023 | 24.25 | 24.25 | 24.25 | 24.25 | 150 | 364 |
21.12.2023 | 23.75 | 23.75 | 23.75 | 23.75 | 150 | 356 |
14.11.2023 | 27.20 | 27.20 | 27.20 | 27.20 | 510 | 1 387 |
23.10.2023 | 35.20 | 35.20 | 35.20 | 35.20 | 3 154 | 11 102 |
19.10.2023 | 33.35 | 33.45 | 33.35 | 33.45 | 20 | 67 |
16.10.2023 | 32.25 | 32.25 | 32.25 | 32.25 | 2 | 6 |
11.10.2023 | 32.45 | 32.45 | 32.45 | 32.45 | 45 | 146 |
26.09.2023 | 34.25 | 34.25 | 34.25 | 34.25 | 2 | 7 |
21.09.2023 | 34.50 | 34.50 | 34.50 | 34.50 | 45 | 155 |
14.09.2023 | 34.10 | 34.10 | 34.10 | 34.10 | 95 | 324 |
12.09.2023 | 32.25 | 33.00 | 32.10 | 33.00 | 70 | 231 |
11.09.2023 | 32.05 | 32.05 | 32.05 | 32.05 | 50 | 160 |
22.08.2023 | 31.40 | 31.40 | 31.40 | 31.40 | 247 | 776 |
21.08.2023 | 32.15 | 32.15 | 32.15 | 32.15 | 3 | 10 |
18.08.2023 | 32.85 | 32.85 | 32.85 | 32.85 | 28 | 92 |
16.08.2023 | 30.75 | 30.75 | 30.75 | 30.75 | 100 | 308 |
11.08.2023 | 30.50 | 30.55 | 30.50 | 30.55 | 212 | 647 |
07.08.2023 | 28.40 | 30.00 | 28.40 | 30.00 | 28 | 82 |
04.08.2023 | 26.70 | 27.75 | 26.70 | 27.75 | 3 421 | 9 468 |
02.08.2023 | 24.35 | 24.35 | 24.35 | 24.35 | 2 | 5 |
20.07.2023 | 23.60 | 23.60 | 22.90 | 22.90 | 177 | 411 |
12.07.2023 | 25.10 | 25.10 | 25.10 | 25.10 | 100 | 251 |
10.07.2023 | 25.95 | 26.10 | 25.95 | 26.10 | 17 | 44 |
Biznesradar bez reklam? Sprawdź BR Plus