Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX66555
51.50+3.00(+6.19%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 50.70 | 50.70 | 49.70 | 49.70 | 136 | 69 |
15.07.2024 | 41.30 | 41.30 | 40.05 | 40.05 | 220 | 88 |
12.07.2024 | 40.00 | 40.00 | 38.25 | 38.25 | 674 | 263 |
11.07.2024 | 53.00 | 53.00 | 48.85 | 52.00 | 455 | 237 |
10.07.2024 | 57.60 | 57.60 | 54.00 | 54.00 | 68 | 38 |
09.07.2024 | 53.70 | 59.10 | 53.70 | 59.10 | 184 | 101 |
08.07.2024 | 48.70 | 48.70 | 48.70 | 48.70 | 151 | 74 |
05.07.2024 | 44.50 | 52.20 | 44.00 | 52.20 | 4 103 | 1 829 |
02.07.2024 | 67.40 | 69.60 | 66.30 | 66.30 | 218 | 149 |
01.07.2024 | 56.00 | 59.60 | 56.00 | 58.30 | 200 | 115 |
27.06.2024 | 62.90 | 64.50 | 62.90 | 64.50 | 66 | 42 |
26.06.2024 | 56.30 | 63.30 | 56.30 | 63.30 | 151 | 90 |
25.06.2024 | 67.60 | 67.60 | 65.90 | 65.90 | 40 | 27 |
24.06.2024 | 56.40 | 57.10 | 56.40 | 57.10 | 40 | 23 |
21.06.2024 | 62.20 | 66.50 | 62.20 | 63.90 | 3 542 | 2 279 |
20.06.2024 | 63.80 | 66.50 | 63.80 | 66.50 | 80 | 52 |
19.06.2024 | 68.30 | 68.30 | 68.30 | 68.30 | 31 | 21 |
17.06.2024 | 71.10 | 72.60 | 70.30 | 70.30 | 164 | 117 |
14.06.2024 | 63.00 | 74.00 | 63.00 | 74.00 | 304 | 213 |
13.06.2024 | 48.65 | 58.40 | 48.65 | 58.40 | 208 | 113 |
12.06.2024 | 53.00 | 53.00 | 44.55 | 44.55 | 170 | 86 |
11.06.2024 | 49.95 | 57.40 | 49.95 | 55.70 | 248 | 137 |
10.06.2024 | 53.80 | 55.80 | 52.50 | 53.00 | 2 262 | 1 201 |
07.06.2024 | 44.70 | 50.10 | 44.70 | 45.80 | 255 | 121 |
06.06.2024 | 42.50 | 43.85 | 38.30 | 43.85 | 3 169 | 1 293 |
05.06.2024 | 50.10 | 50.10 | 44.40 | 47.55 | 345 | 160 |
04.06.2024 | 47.30 | 55.20 | 47.30 | 51.30 | 371 | 186 |
03.06.2024 | 41.95 | 45.00 | 41.90 | 43.85 | 3 083 | 1 345 |
31.05.2024 | 50.50 | 50.70 | 49.80 | 49.80 | 162 | 82 |
29.05.2024 | 46.40 | 51.50 | 46.40 | 50.00 | 393 | 188 |
28.05.2024 | 35.55 | 43.00 | 34.85 | 43.00 | 443 | 161 |
27.05.2024 | 39.90 | 39.90 | 38.10 | 38.50 | 614 | 237 |
24.05.2024 | 47.85 | 48.65 | 44.05 | 44.05 | 22 594 | 10 838 |
23.05.2024 | 39.55 | 41.75 | 38.90 | 41.75 | 569 | 228 |
22.05.2024 | 41.95 | 42.90 | 40.35 | 42.20 | 455 | 189 |
21.05.2024 | 40.05 | 43.25 | 40.05 | 40.35 | 2 034 | 828 |
20.05.2024 | 37.55 | 38.60 | 36.95 | 38.00 | 355 | 133 |
17.05.2024 | 41.70 | 43.05 | 40.00 | 40.00 | 35 163 | 14 316 |
16.05.2024 | 34.05 | 39.15 | 34.00 | 39.00 | 1 063 | 371 |
15.05.2024 | 37.60 | 37.60 | 34.50 | 34.50 | 18 249 | 6 362 |
14.05.2024 | 40.60 | 42.30 | 40.30 | 41.80 | 831 | 339 |
13.05.2024 | 37.25 | 39.80 | 37.25 | 39.80 | 558 | 218 |
10.05.2024 | 38.15 | 38.60 | 35.40 | 38.25 | 1 266 | 478 |
09.05.2024 | 46.20 | 46.20 | 41.05 | 41.05 | 1 003 | 426 |
08.05.2024 | 50.80 | 50.80 | 50.80 | 50.80 | 1 968 | 1 000 |
07.05.2024 | 60.20 | 60.20 | 55.40 | 55.40 | 59 | 34 |
02.05.2024 | 77.00 | 77.00 | 77.00 | 77.00 | 10 | 8 |
19.04.2024 | 86.60 | 86.60 | 86.60 | 86.60 | 300 | 260 |
18.04.2024 | 82.80 | 82.80 | 81.30 | 81.30 | 300 | 246 |
16.04.2024 | 78.70 | 82.60 | 78.70 | 82.60 | 215 | 172 |
Biznesradar bez reklam? Sprawdź BR Plus