Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX66571
44.95-3.40(-7.03%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 50.10 | 55.00 | 44.95 | 44.95 | 21 245 | 10 665 |
| 20.11.2024 | 43.10 | 52.00 | 41.90 | 48.65 | 43 984 | 20 722 |
| 19.11.2024 | 41.50 | 58.30 | 41.50 | 50.50 | 49 102 | 25 499 |
| 18.11.2024 | 39.55 | 46.05 | 38.45 | 41.35 | 26 612 | 11 421 |
| 15.11.2024 | 44.00 | 45.25 | 37.95 | 41.25 | 21 538 | 8 870 |
| 14.11.2024 | 47.20 | 47.20 | 37.40 | 39.85 | 22 810 | 9 405 |
| 13.11.2024 | 49.50 | 57.70 | 45.40 | 55.20 | 34 060 | 17 331 |
| 12.11.2024 | 39.50 | 47.60 | 36.90 | 47.30 | 22 879 | 9 296 |
| 08.11.2024 | 34.90 | 44.10 | 34.60 | 41.05 | 30 133 | 12 372 |
| 07.11.2024 | 44.15 | 44.15 | 31.60 | 31.60 | 60 979 | 24 151 |
| 06.11.2024 | 34.60 | 49.85 | 26.80 | 49.60 | 193 213 | 72 169 |
| 05.11.2024 | 44.50 | 45.65 | 40.15 | 40.15 | 22 797 | 9 422 |
| 04.11.2024 | 40.50 | 43.85 | 38.65 | 41.70 | 29 145 | 11 841 |
| 31.10.2024 | 46.50 | 50.30 | 43.25 | 48.75 | 46 519 | 21 571 |
| 30.10.2024 | 33.45 | 41.60 | 32.50 | 38.00 | 89 749 | 34 488 |
| 29.10.2024 | 23.45 | 30.50 | 23.00 | 30.30 | 29 625 | 7 754 |
| 28.10.2024 | 28.60 | 33.35 | 26.15 | 27.10 | 36 151 | 10 488 |
| 25.10.2024 | 32.35 | 33.25 | 28.45 | 30.05 | 66 880 | 20 313 |
| 24.10.2024 | 32.25 | 32.40 | 27.00 | 30.85 | 173 827 | 51 061 |
| 23.10.2024 | 32.40 | 36.40 | 31.00 | 31.45 | 121 717 | 40 175 |
| 22.10.2024 | 27.40 | 34.50 | 25.35 | 31.25 | 77 595 | 25 436 |
| 21.10.2024 | 23.65 | 30.25 | 22.85 | 29.10 | 26 691 | 7 035 |
| 18.10.2024 | 25.05 | 26.30 | 21.70 | 22.20 | 41 203 | 9 597 |
| 17.10.2024 | 28.20 | 28.75 | 22.00 | 25.55 | 53 678 | 13 577 |
| 16.10.2024 | 30.20 | 33.10 | 28.55 | 29.85 | 17 400 | 5 364 |
| 15.10.2024 | 25.55 | 30.15 | 23.00 | 28.55 | 52 425 | 13 158 |
| 14.10.2024 | 32.10 | 33.45 | 28.00 | 28.90 | 36 679 | 11 277 |
| 11.10.2024 | 41.90 | 42.60 | 34.50 | 36.00 | 15 266 | 6 068 |
| 10.10.2024 | 39.80 | 44.15 | 38.50 | 42.50 | 11 000 | 4 453 |
| 09.10.2024 | 49.60 | 49.70 | 41.50 | 41.60 | 5 034 | 2 287 |
| 08.10.2024 | 53.00 | 54.00 | 46.50 | 47.00 | 14 525 | 7 128 |
| 07.10.2024 | 44.70 | 50.10 | 44.70 | 46.65 | 36 077 | 16 843 |
| 04.10.2024 | 50.90 | 50.90 | 43.40 | 45.90 | 13 126 | 6 100 |
| 03.10.2024 | 46.50 | 51.80 | 45.80 | 51.00 | 32 969 | 16 133 |
| 02.10.2024 | 41.00 | 47.05 | 39.50 | 43.55 | 31 785 | 13 718 |
| 01.10.2024 | 32.35 | 43.65 | 31.20 | 41.75 | 21 615 | 7 469 |
| 30.09.2024 | 31.85 | 36.90 | 31.05 | 35.05 | 33 446 | 11 249 |
| 27.09.2024 | 38.90 | 38.90 | 29.80 | 29.80 | 45 098 | 15 308 |
| 26.09.2024 | 44.50 | 45.70 | 39.50 | 42.70 | 33 080 | 14 416 |
| 25.09.2024 | 53.80 | 54.00 | 53.80 | 54.00 | 60 | 32 |
| 24.09.2024 | 50.70 | 53.90 | 49.20 | 53.90 | 8 756 | 4 567 |
| 23.09.2024 | 62.40 | 62.40 | 56.60 | 57.60 | 94 | 56 |
| 20.09.2024 | 57.00 | 62.00 | 57.00 | 60.40 | 14 674 | 8 400 |
| 19.09.2024 | 55.70 | 56.30 | 48.30 | 52.40 | 12 209 | 6 796 |
| 18.09.2024 | 62.90 | 62.90 | 62.10 | 62.10 | 1 040 | 654 |
| 17.09.2024 | 61.00 | 61.00 | 60.00 | 60.00 | 1 000 | 605 |
| 16.09.2024 | 65.30 | 65.90 | 65.30 | 65.60 | 1 000 | 656 |
| 13.09.2024 | 69.40 | 69.40 | 62.00 | 62.00 | 3 425 | 2 155 |
| 11.09.2024 | 75.50 | 82.30 | 75.50 | 82.30 | 30 | 24 |
| 10.09.2024 | 78.10 | 81.90 | 78.10 | 81.90 | 126 | 101 |
Biznesradar bez reklam? Sprawdź BR Plus
