Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCDR36681
28.00+0.15(+0.54%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 01.12.2021 | 28.00 | 28.00 | 28.00 | 28.00 | 80 | 224 |
| 24.11.2021 | 26.30 | 26.30 | 26.30 | 26.30 | 80 | 210 |
| 28.10.2021 | 28.90 | 28.90 | 28.90 | 28.90 | 80 | 231 |
| 26.10.2021 | 27.45 | 27.45 | 27.45 | 27.45 | 1 | 3 |
| 08.10.2021 | 27.10 | 27.10 | 27.10 | 27.10 | 80 | 217 |
| 06.07.2021 | 27.75 | 27.75 | 27.75 | 27.75 | 25 | 69 |
| 13.04.2021 | 28.85 | 28.95 | 28.85 | 28.95 | 26 | 75 |
| 30.03.2021 | 23.45 | 25.55 | 23.45 | 25.05 | 6 648 | 16 659 |
| 29.03.2021 | 24.35 | 24.35 | 24.35 | 24.35 | 20 | 49 |
| 25.03.2021 | 26.05 | 26.05 | 26.05 | 26.05 | 20 | 52 |
| 23.03.2021 | 26.30 | 26.30 | 25.70 | 25.70 | 280 | 730 |
| 15.03.2021 | 25.00 | 25.00 | 25.00 | 25.00 | 97 | 243 |
| 12.03.2021 | 25.60 | 25.60 | 24.55 | 24.60 | 94 | 233 |
| 11.03.2021 | 27.10 | 27.10 | 26.60 | 26.60 | 1 046 | 2 808 |
| 08.03.2021 | 24.15 | 24.15 | 24.15 | 24.15 | 134 | 324 |
| 03.03.2021 | 23.75 | 24.85 | 23.75 | 24.85 | 317 | 786 |
| 02.03.2021 | 24.15 | 24.15 | 24.15 | 24.15 | 61 | 147 |
| 01.03.2021 | 24.85 | 24.85 | 24.85 | 24.85 | 250 | 621 |
| 26.02.2021 | 23.45 | 23.45 | 23.45 | 23.45 | 5 | 12 |
| 25.02.2021 | 22.45 | 22.55 | 22.45 | 22.55 | 65 | 146 |
| 23.02.2021 | 22.55 | 22.55 | 22.55 | 22.55 | 2 | 5 |
| 22.02.2021 | 21.80 | 22.00 | 21.80 | 22.00 | 196 | 429 |
| 19.02.2021 | 20.30 | 21.30 | 20.30 | 21.30 | 3 200 | 6 514 |
| 18.02.2021 | 20.60 | 20.90 | 19.68 | 19.68 | 1 120 | 2 271 |
| 17.02.2021 | 20.80 | 20.80 | 20.80 | 20.80 | 250 | 520 |
| 16.02.2021 | 20.80 | 21.00 | 20.80 | 21.00 | 49 | 103 |
| 15.02.2021 | 21.50 | 21.50 | 21.00 | 21.00 | 1 863 | 3 946 |
| 12.02.2021 | 21.90 | 21.90 | 21.45 | 21.60 | 346 | 747 |
| 11.02.2021 | 21.10 | 21.10 | 21.10 | 21.10 | 200 | 422 |
| 10.02.2021 | 21.15 | 21.50 | 20.50 | 21.00 | 3 279 | 6 884 |
| 09.02.2021 | 19.64 | 21.15 | 19.64 | 20.90 | 19 972 | 41 209 |
| 08.02.2021 | 18.68 | 19.24 | 18.48 | 19.24 | 3 961 | 7 426 |
| 05.02.2021 | 18.56 | 19.08 | 18.42 | 18.52 | 3 227 | 6 007 |
| 04.02.2021 | 18.70 | 18.70 | 18.10 | 18.68 | 2 765 | 5 132 |
| 03.02.2021 | 18.98 | 19.90 | 18.50 | 19.26 | 5 332 | 10 115 |
| 02.02.2021 | 19.20 | 19.98 | 18.80 | 19.80 | 5 469 | 10 609 |
| 01.02.2021 | 17.50 | 18.90 | 16.38 | 17.36 | 60 657 | 100 816 |
| 29.01.2021 | 13.38 | 18.00 | 13.08 | 17.32 | 129 217 | 200 667 |
| 28.01.2021 | 17.12 | 18.00 | 10.90 | 12.00 | 80 626 | 103 465 |
| 27.01.2021 | 15.80 | 16.64 | 13.56 | 16.38 | 26 456 | 40 947 |
| 26.01.2021 | 19.32 | 19.32 | 18.40 | 18.40 | 10 110 | 19 050 |
| 25.01.2021 | 20.55 | 20.60 | 20.55 | 20.60 | 10 000 | 20 580 |
| 22.01.2021 | 22.75 | 22.75 | 22.75 | 22.75 | 4 | 9 |
| 21.01.2021 | 22.45 | 22.45 | 22.45 | 22.45 | 30 | 67 |
| 20.01.2021 | 23.70 | 23.70 | 22.55 | 22.55 | 85 | 197 |
| 19.01.2021 | 23.60 | 23.60 | 23.55 | 23.55 | 127 | 299 |
| 14.01.2021 | 20.75 | 21.55 | 20.60 | 21.55 | 246 | 514 |
| 12.01.2021 | 22.80 | 23.55 | 22.80 | 23.55 | 94 | 215 |
| 11.01.2021 | 23.35 | 23.65 | 22.60 | 23.55 | 544 | 1 261 |
| 08.01.2021 | 23.10 | 24.15 | 23.10 | 24.05 | 277 | 664 |
Biznesradar bez reklam? Sprawdź BR Plus
