Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTSCDR34124
45.20-0.55(-1.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2020 | 24.95 | 25.25 | 24.45 | 24.80 | 31 226 | 77 251 |
| 16.12.2020 | 25.95 | 26.75 | 25.50 | 25.75 | 43 682 | 113 985 |
| 15.12.2020 | 25.75 | 26.40 | 24.10 | 25.65 | 29 861 | 75 649 |
| 14.12.2020 | 29.50 | 31.95 | 26.00 | 26.30 | 91 522 | 262 326 |
| 11.12.2020 | 20.75 | 24.80 | 20.70 | 23.75 | 60 469 | 140 111 |
| 10.12.2020 | 17.76 | 19.88 | 15.82 | 19.16 | 90 685 | 167 203 |
| 09.12.2020 | 15.40 | 17.42 | 14.66 | 16.00 | 43 495 | 70 168 |
| 08.12.2020 | 14.98 | 17.04 | 14.80 | 16.46 | 18 420 | 29 314 |
| 07.12.2020 | 10.54 | 13.66 | 9.39 | 13.38 | 25 467 | 31 430 |
| 04.12.2020 | 12.74 | 12.94 | 12.40 | 12.68 | 420 | 531 |
| 03.12.2020 | 13.48 | 13.72 | 13.38 | 13.72 | 300 | 404 |
| 02.12.2020 | 15.00 | 15.26 | 13.68 | 13.68 | 1 078 | 1 579 |
| 01.12.2020 | 15.24 | 15.24 | 14.54 | 15.12 | 4 421 | 6 692 |
| 30.11.2020 | 18.66 | 18.66 | 17.06 | 17.06 | 671 | 1 161 |
| 27.11.2020 | 20.45 | 20.45 | 20.10 | 20.10 | 170 | 347 |
| 26.11.2020 | 18.48 | 18.48 | 18.48 | 18.48 | 100 | 185 |
| 25.11.2020 | 19.50 | 19.50 | 19.38 | 19.38 | 347 | 675 |
| 24.11.2020 | 18.86 | 18.86 | 18.86 | 18.86 | 300 | 566 |
| 23.11.2020 | 17.46 | 17.86 | 17.46 | 17.86 | 900 | 1 591 |
| 20.11.2020 | 18.82 | 18.82 | 18.30 | 18.30 | 121 | 225 |
| 19.11.2020 | 19.24 | 19.24 | 19.24 | 19.24 | 1 | 2 |
| 18.11.2020 | 18.72 | 18.72 | 18.44 | 18.44 | 420 | 777 |
| 17.11.2020 | 19.38 | 19.56 | 19.02 | 19.02 | 1 322 | 2 567 |
| 16.11.2020 | 19.04 | 19.66 | 19.04 | 19.66 | 200 | 387 |
| 13.11.2020 | 19.12 | 19.12 | 19.12 | 19.12 | 185 | 354 |
| 10.11.2020 | 19.36 | 20.55 | 18.96 | 18.96 | 5 255 | 10 383 |
| 09.11.2020 | 16.02 | 19.04 | 16.02 | 18.68 | 8 525 | 14 759 |
| 06.11.2020 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | 360 |
| 05.11.2020 | 18.54 | 18.98 | 18.54 | 18.54 | 670 | 1 248 |
| 04.11.2020 | 19.14 | 19.14 | 17.58 | 17.78 | 920 | 1 640 |
| 03.11.2020 | 20.20 | 20.20 | 19.68 | 19.68 | 2 500 | 5 024 |
| 30.10.2020 | 21.85 | 21.85 | 21.85 | 21.85 | 100 | 219 |
| 29.10.2020 | 21.55 | 21.55 | 20.50 | 20.50 | 275 | 582 |
| 28.10.2020 | 22.00 | 22.00 | 21.95 | 21.95 | 927 | 2 035 |
| 27.10.2020 | 19.16 | 19.16 | 18.20 | 18.96 | 1 465 | 2 763 |
| 23.10.2020 | 20.40 | 20.40 | 20.40 | 20.40 | 75 | 153 |
| 22.10.2020 | 18.50 | 18.50 | 18.50 | 18.50 | 950 | 1 758 |
| 21.10.2020 | 20.35 | 20.35 | 19.76 | 19.76 | 900 | 1 820 |
| 20.10.2020 | 18.46 | 19.52 | 18.46 | 19.38 | 1 400 | 2 654 |
| 19.10.2020 | 17.98 | 18.58 | 17.98 | 18.58 | 133 | 245 |
| 16.10.2020 | 17.36 | 17.82 | 17.36 | 17.74 | 160 | 282 |
| 15.10.2020 | 18.54 | 18.54 | 18.54 | 18.54 | 80 | 148 |
| 14.10.2020 | 17.62 | 17.62 | 16.48 | 16.48 | 4 562 | 7 705 |
| 13.10.2020 | 18.32 | 18.32 | 17.94 | 18.00 | 650 | 1 186 |
| 12.10.2020 | 18.50 | 19.02 | 18.46 | 19.02 | 4 320 | 8 086 |
| 09.10.2020 | 17.48 | 18.50 | 17.48 | 17.90 | 6 912 | 12 393 |
| 08.10.2020 | 18.12 | 18.12 | 17.32 | 17.50 | 6 415 | 11 263 |
| 07.10.2020 | 19.42 | 19.42 | 18.18 | 18.66 | 5 400 | 10 319 |
| 06.10.2020 | 16.26 | 18.44 | 16.16 | 18.40 | 9 529 | 16 526 |
| 05.10.2020 | 16.10 | 16.28 | 15.28 | 16.28 | 13 220 | 21 052 |
Biznesradar bez reklam? Sprawdź BR Plus
