Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX66563
57.30+3.10(+5.72%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 57.30 | 57.30 | 57.30 | 57.30 | 50 | 29 |
15.07.2024 | 51.50 | 53.40 | 51.50 | 53.40 | 253 | 131 |
12.07.2024 | 54.00 | 54.00 | 47.50 | 47.50 | 295 | 144 |
10.07.2024 | 63.60 | 63.60 | 63.60 | 63.60 | 50 | 32 |
09.07.2024 | 63.10 | 63.10 | 59.70 | 59.70 | 3 295 | 2 076 |
08.07.2024 | 57.60 | 59.00 | 55.00 | 59.00 | 17 820 | 10 118 |
05.07.2024 | 52.80 | 56.00 | 52.80 | 56.00 | 20 614 | 10 931 |
03.07.2024 | 65.00 | 65.00 | 65.00 | 65.00 | 32 | 21 |
02.07.2024 | 71.00 | 77.60 | 71.00 | 77.60 | 61 | 45 |
01.07.2024 | 61.20 | 67.00 | 61.20 | 66.90 | 500 | 329 |
28.06.2024 | 69.60 | 69.60 | 67.60 | 68.90 | 89 | 61 |
26.06.2024 | 65.00 | 66.00 | 64.60 | 66.00 | 258 | 169 |
25.06.2024 | 74.00 | 76.00 | 74.00 | 76.00 | 51 | 38 |
24.06.2024 | 69.90 | 69.90 | 69.90 | 69.90 | 43 | 30 |
21.06.2024 | 71.60 | 74.40 | 71.60 | 74.40 | 84 | 61 |
18.06.2024 | 75.50 | 75.50 | 75.50 | 75.50 | 30 | 23 |
17.06.2024 | 78.80 | 78.80 | 78.80 | 78.80 | 30 | 24 |
14.06.2024 | 70.10 | 81.30 | 70.10 | 80.00 | 84 | 66 |
13.06.2024 | 58.40 | 68.20 | 58.40 | 68.20 | 122 | 77 |
12.06.2024 | 55.20 | 55.20 | 55.20 | 55.20 | 80 | 44 |
11.06.2024 | 61.80 | 68.60 | 61.80 | 68.60 | 470 | 301 |
10.06.2024 | 62.00 | 62.00 | 62.00 | 62.00 | 4 | 2 |
07.06.2024 | 57.90 | 60.20 | 54.30 | 54.60 | 262 | 144 |
06.06.2024 | 51.10 | 52.20 | 46.75 | 52.00 | 58 803 | 28 870 |
04.06.2024 | 56.50 | 63.00 | 56.50 | 63.00 | 2 237 | 1 265 |
03.06.2024 | 50.90 | 52.60 | 50.10 | 52.40 | 2 599 | 1 317 |
31.05.2024 | 59.70 | 61.00 | 58.60 | 60.10 | 376 | 226 |
29.05.2024 | 52.30 | 59.90 | 52.10 | 59.90 | 17 555 | 10 192 |
28.05.2024 | 43.65 | 51.50 | 43.25 | 51.50 | 267 | 122 |
27.05.2024 | 48.40 | 48.50 | 47.60 | 47.60 | 17 370 | 8 405 |
24.05.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 1 540 | 878 |
22.05.2024 | 50.70 | 51.30 | 49.55 | 50.40 | 733 | 369 |
21.05.2024 | 47.70 | 50.50 | 47.70 | 50.50 | 93 | 46 |
20.05.2024 | 46.95 | 46.95 | 46.30 | 46.30 | 349 | 163 |
17.05.2024 | 50.80 | 51.60 | 50.70 | 50.70 | 297 | 151 |
16.05.2024 | 43.10 | 46.95 | 43.10 | 46.95 | 263 | 117 |
15.05.2024 | 44.30 | 44.30 | 42.50 | 42.60 | 435 | 189 |
14.05.2024 | 48.70 | 48.95 | 48.70 | 48.95 | 100 | 49 |
13.05.2024 | 45.85 | 48.85 | 45.85 | 48.85 | 363 | 175 |
10.05.2024 | 46.70 | 47.00 | 43.50 | 45.90 | 1 472 | 662 |
09.05.2024 | 57.30 | 57.90 | 50.00 | 50.30 | 1 487 | 788 |
08.05.2024 | 59.10 | 61.40 | 56.90 | 58.60 | 2 974 | 1 730 |
07.05.2024 | 68.70 | 69.70 | 62.30 | 62.30 | 753 | 498 |
06.05.2024 | 77.30 | 77.30 | 73.20 | 73.80 | 355 | 261 |
02.05.2024 | 82.30 | 83.30 | 82.30 | 83.30 | 269 | 223 |
30.04.2024 | 80.50 | 80.50 | 79.80 | 79.80 | 155 | 124 |
26.04.2024 | 78.40 | 78.40 | 73.10 | 73.10 | 304 | 233 |
25.04.2024 | 80.90 | 86.20 | 80.90 | 86.20 | 312 | 267 |
24.04.2024 | 71.90 | 74.40 | 70.30 | 74.40 | 602 | 438 |
23.04.2024 | 80.10 | 80.10 | 75.40 | 75.40 | 104 | 79 |
Biznesradar bez reklam? Sprawdź BR Plus