Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX66548
51.00-18.20(-26.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 68.60 | 70.00 | 67.80 | 67.80 | 368 | 254 |
13.08.2024 | 72.80 | 75.60 | 72.80 | 75.60 | 16 | 12 |
09.08.2024 | 76.00 | 78.50 | 74.50 | 77.90 | 128 | 99 |
08.08.2024 | 85.20 | 86.60 | 78.60 | 78.60 | 313 | 267 |
07.08.2024 | 88.10 | 88.30 | 78.90 | 78.90 | 252 | 210 |
06.08.2024 | 88.00 | 94.30 | 88.00 | 94.30 | 16 | 15 |
05.08.2024 | 95.70 | 104.60 | 93.60 | 93.60 | 13 479 | 13 528 |
02.08.2024 | 69.70 | 76.40 | 67.50 | 76.40 | 15 700 | 11 232 |
01.08.2024 | 45.10 | 59.20 | 44.85 | 59.20 | 24 342 | 12 577 |
31.07.2024 | 40.00 | 44.35 | 39.00 | 41.40 | 16 868 | 7 181 |
30.07.2024 | 43.00 | 44.45 | 43.00 | 44.45 | 930 | 409 |
29.07.2024 | 40.00 | 49.50 | 40.00 | 49.50 | 990 | 420 |
26.07.2024 | 53.10 | 53.10 | 45.00 | 45.00 | 2 600 | 1 198 |
25.07.2024 | 54.70 | 59.00 | 51.50 | 51.50 | 7 410 | 4 060 |
24.07.2024 | 45.50 | 48.00 | 44.50 | 44.80 | 3 962 | 1 827 |
23.07.2024 | 41.05 | 42.95 | 35.00 | 39.50 | 17 022 | 6 626 |
22.07.2024 | 51.00 | 51.00 | 43.05 | 45.60 | 7 476 | 3 376 |
19.07.2024 | 50.90 | 55.20 | 50.90 | 55.00 | 912 | 480 |
18.07.2024 | 46.00 | 46.30 | 42.30 | 46.30 | 302 | 134 |
17.07.2024 | 44.00 | 47.65 | 39.95 | 42.95 | 17 457 | 7 923 |
16.07.2024 | 43.00 | 43.00 | 42.70 | 42.70 | 643 | 275 |
15.07.2024 | 33.00 | 37.15 | 32.00 | 36.30 | 3 364 | 1 216 |
12.07.2024 | 37.00 | 37.65 | 29.85 | 29.85 | 5 824 | 1 828 |
11.07.2024 | 43.05 | 44.00 | 38.50 | 39.00 | 9 926 | 3 960 |
10.07.2024 | 50.30 | 51.80 | 46.50 | 48.50 | 2 523 | 1 197 |
09.07.2024 | 45.05 | 53.00 | 43.85 | 52.10 | 2 175 | 1 079 |
08.07.2024 | 38.75 | 39.75 | 36.15 | 37.40 | 10 192 | 3 822 |
05.07.2024 | 39.00 | 44.05 | 35.45 | 44.05 | 7 254 | 2 928 |
04.07.2024 | 45.00 | 45.00 | 43.00 | 44.40 | 341 | 151 |
03.07.2024 | 52.00 | 53.30 | 47.45 | 48.10 | 1 155 | 566 |
02.07.2024 | 53.50 | 60.80 | 53.50 | 60.20 | 290 | 166 |
01.07.2024 | 43.70 | 51.00 | 43.70 | 50.00 | 24 026 | 11 813 |
28.06.2024 | 51.50 | 53.40 | 47.80 | 50.30 | 515 | 258 |
27.06.2024 | 55.00 | 57.10 | 52.00 | 53.90 | 331 | 182 |
26.06.2024 | 48.90 | 61.00 | 47.50 | 56.20 | 15 035 | 8 863 |
25.06.2024 | 56.80 | 59.30 | 55.90 | 55.90 | 4 170 | 2 406 |
24.06.2024 | 54.40 | 55.20 | 47.60 | 48.60 | 2 570 | 1 317 |
21.06.2024 | 53.90 | 59.80 | 53.20 | 56.80 | 1 043 | 572 |
20.06.2024 | 57.40 | 58.20 | 54.70 | 54.70 | 3 646 | 2 059 |
19.06.2024 | 59.90 | 61.00 | 58.40 | 59.90 | 3 290 | 1 962 |
18.06.2024 | 55.00 | 60.20 | 55.00 | 57.80 | 4 576 | 2 648 |
17.06.2024 | 60.00 | 63.50 | 59.20 | 62.40 | 4 592 | 2 799 |
14.06.2024 | 52.00 | 65.40 | 52.00 | 65.40 | 9 292 | 5 255 |
13.06.2024 | 37.80 | 51.50 | 37.80 | 50.00 | 13 926 | 6 009 |
12.06.2024 | 44.25 | 44.85 | 35.35 | 36.20 | 8 477 | 3 427 |
11.06.2024 | 40.25 | 51.30 | 40.00 | 46.70 | 9 895 | 4 373 |
10.06.2024 | 44.75 | 47.65 | 43.15 | 43.90 | 10 559 | 4 704 |
07.06.2024 | 35.85 | 44.05 | 35.85 | 37.75 | 16 197 | 6 404 |
06.06.2024 | 33.85 | 36.30 | 29.40 | 35.20 | 32 415 | 10 837 |
05.06.2024 | 41.25 | 41.65 | 36.10 | 38.95 | 18 269 | 7 022 |
Biznesradar bez reklam? Sprawdź BR Plus