Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX66571
73.40+3.40(+4.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 72.00 | 72.30 | 72.00 | 72.00 | 70 | 50 |
15.07.2024 | 63.00 | 65.90 | 63.00 | 65.90 | 90 | 58 |
12.07.2024 | 68.80 | 68.80 | 60.40 | 60.40 | 116 | 76 |
11.07.2024 | 73.40 | 73.40 | 68.80 | 68.80 | 107 | 76 |
10.07.2024 | 76.10 | 76.10 | 76.10 | 76.10 | 26 | 20 |
09.07.2024 | 76.30 | 81.10 | 76.30 | 81.10 | 73 | 58 |
08.07.2024 | 68.60 | 68.60 | 68.60 | 68.60 | 28 | 19 |
05.07.2024 | 66.80 | 67.20 | 66.80 | 67.20 | 80 | 54 |
04.07.2024 | 75.00 | 75.00 | 74.70 | 75.00 | 225 | 169 |
02.07.2024 | 87.60 | 91.50 | 87.60 | 91.50 | 42 | 38 |
01.07.2024 | 74.00 | 81.10 | 74.00 | 77.90 | 5 025 | 3 912 |
28.06.2024 | 80.10 | 83.80 | 79.40 | 81.00 | 5 024 | 4 100 |
27.06.2024 | 83.70 | 83.70 | 83.70 | 83.70 | 23 | 19 |
26.06.2024 | 77.50 | 90.60 | 77.50 | 87.20 | 95 | 82 |
24.06.2024 | 83.60 | 83.60 | 81.70 | 81.70 | 463 | 381 |
21.06.2024 | 84.00 | 87.80 | 84.00 | 87.80 | 68 | 59 |
17.06.2024 | 90.20 | 90.20 | 90.20 | 90.20 | 7 | 6 |
14.06.2024 | 86.00 | 87.20 | 86.00 | 87.20 | 35 | 30 |
13.06.2024 | 68.90 | 78.80 | 68.90 | 78.80 | 164 | 119 |
12.06.2024 | 72.50 | 72.50 | 66.00 | 66.10 | 164 | 112 |
11.06.2024 | 70.70 | 78.70 | 70.70 | 78.70 | 122 | 94 |
10.06.2024 | 75.00 | 76.80 | 73.90 | 74.30 | 169 | 126 |
07.06.2024 | 67.60 | 72.50 | 67.40 | 67.40 | 2 404 | 1 639 |
06.06.2024 | 63.90 | 66.40 | 59.80 | 65.10 | 2 676 | 1 640 |
05.06.2024 | 71.40 | 71.80 | 66.00 | 68.90 | 4 244 | 2 941 |
04.06.2024 | 69.10 | 75.30 | 69.10 | 73.60 | 1 210 | 880 |
03.06.2024 | 63.50 | 66.60 | 62.80 | 65.20 | 172 | 111 |
31.05.2024 | 71.80 | 71.80 | 69.20 | 70.80 | 387 | 270 |
29.05.2024 | 66.80 | 72.90 | 66.80 | 70.80 | 1 012 | 717 |
28.05.2024 | 55.60 | 64.60 | 55.60 | 64.60 | 161 | 100 |
27.05.2024 | 62.40 | 62.40 | 59.50 | 59.50 | 64 | 39 |
24.05.2024 | 69.30 | 70.10 | 64.50 | 64.50 | 157 | 105 |
23.05.2024 | 60.80 | 64.30 | 60.30 | 64.30 | 270 | 167 |
22.05.2024 | 64.00 | 64.00 | 63.40 | 63.40 | 150 | 95 |
21.05.2024 | 60.30 | 64.50 | 60.30 | 61.60 | 1 012 | 631 |
20.05.2024 | 59.00 | 59.60 | 59.00 | 59.60 | 43 | 26 |
17.05.2024 | 62.50 | 63.50 | 62.50 | 63.50 | 314 | 198 |
16.05.2024 | 55.80 | 61.00 | 55.80 | 61.00 | 680 | 392 |
15.05.2024 | 58.90 | 59.20 | 55.20 | 56.30 | 1 285 | 729 |
14.05.2024 | 62.80 | 63.10 | 61.40 | 61.40 | 283 | 175 |
13.05.2024 | 58.70 | 61.80 | 58.70 | 59.70 | 248 | 151 |
10.05.2024 | 59.10 | 60.20 | 57.00 | 58.80 | 494 | 289 |
09.05.2024 | 69.70 | 70.70 | 62.90 | 62.90 | 876 | 570 |
08.05.2024 | 72.30 | 73.30 | 69.80 | 71.80 | 298 | 214 |
07.05.2024 | 82.00 | 82.00 | 75.80 | 75.80 | 376 | 297 |
06.05.2024 | 89.80 | 89.80 | 84.80 | 86.50 | 235 | 204 |
30.04.2024 | 89.40 | 89.90 | 89.40 | 89.90 | 30 | 27 |
29.04.2024 | 83.90 | 88.10 | 83.90 | 88.10 | 62 | 53 |
26.04.2024 | 87.10 | 87.10 | 84.80 | 84.80 | 60 | 52 |
24.04.2024 | 86.80 | 89.60 | 86.80 | 89.60 | 24 | 21 |
Biznesradar bez reklam? Sprawdź BR Plus