Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX67926
54.30-0.60(-1.09%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 47.50 | 54.30 | 47.00 | 54.30 | 3 137 | 1 605 |
| 19.11.2024 | 47.70 | 60.90 | 47.70 | 59.70 | 507 | 277 |
| 18.11.2024 | 45.00 | 49.90 | 45.00 | 45.70 | 1 014 | 469 |
| 15.11.2024 | 43.75 | 46.00 | 43.00 | 45.55 | 730 | 326 |
| 14.11.2024 | 44.65 | 45.00 | 42.55 | 43.40 | 2 381 | 1 039 |
| 13.11.2024 | 50.00 | 59.20 | 50.00 | 59.20 | 362 | 202 |
| 12.11.2024 | 45.40 | 49.05 | 43.00 | 49.05 | 388 | 174 |
| 08.11.2024 | 40.05 | 48.05 | 40.05 | 45.55 | 749 | 342 |
| 07.11.2024 | 44.80 | 44.85 | 37.40 | 37.40 | 913 | 387 |
| 06.11.2024 | 34.00 | 48.00 | 31.20 | 48.00 | 2 521 | 924 |
| 05.11.2024 | 50.40 | 50.40 | 45.85 | 45.85 | 547 | 263 |
| 04.11.2024 | 44.30 | 48.00 | 43.00 | 46.80 | 974 | 450 |
| 31.10.2024 | 48.35 | 53.60 | 47.50 | 53.60 | 2 351 | 1 147 |
| 30.10.2024 | 37.30 | 45.55 | 37.30 | 42.40 | 2 939 | 1 214 |
| 29.10.2024 | 29.00 | 34.30 | 27.70 | 33.60 | 3 462 | 1 066 |
| 28.10.2024 | 32.80 | 37.25 | 31.10 | 31.90 | 1 011 | 340 |
| 25.10.2024 | 37.05 | 37.05 | 33.00 | 36.60 | 455 | 156 |
| 24.10.2024 | 35.00 | 35.00 | 31.45 | 33.60 | 4 979 | 1 644 |
| 23.10.2024 | 36.50 | 41.00 | 35.50 | 35.50 | 9 543 | 3 498 |
| 22.10.2024 | 31.50 | 38.05 | 30.50 | 35.85 | 26 183 | 9 598 |
| 21.10.2024 | 28.10 | 34.00 | 28.10 | 31.75 | 3 415 | 1 096 |
| 18.10.2024 | 29.50 | 30.00 | 26.50 | 26.60 | 1 534 | 428 |
| 17.10.2024 | 32.65 | 32.65 | 26.55 | 30.00 | 2 517 | 717 |
| 16.10.2024 | 34.60 | 36.90 | 33.05 | 34.30 | 1 373 | 478 |
| 15.10.2024 | 29.70 | 34.60 | 28.00 | 33.30 | 6 223 | 2 100 |
| 14.10.2024 | 35.60 | 37.70 | 32.35 | 33.40 | 1 471 | 511 |
| 11.10.2024 | 45.40 | 45.40 | 39.70 | 40.35 | 510 | 211 |
| 10.10.2024 | 44.85 | 47.10 | 44.70 | 47.10 | 450 | 207 |
| 09.10.2024 | 53.70 | 53.70 | 45.60 | 45.90 | 899 | 455 |
| 08.10.2024 | 57.20 | 58.00 | 51.50 | 51.50 | 1 991 | 1 143 |
| 07.10.2024 | 48.80 | 53.80 | 48.80 | 50.10 | 1 848 | 965 |
| 04.10.2024 | 54.70 | 54.70 | 48.55 | 49.50 | 460 | 241 |
| 03.10.2024 | 52.50 | 55.70 | 50.20 | 55.00 | 795 | 425 |
| 02.10.2024 | 45.00 | 50.50 | 44.00 | 49.05 | 1 716 | 790 |
| 01.10.2024 | 37.35 | 47.85 | 35.60 | 47.85 | 11 589 | 5 218 |
| 30.09.2024 | 36.25 | 40.80 | 36.25 | 39.30 | 519 | 200 |
| 27.09.2024 | 40.00 | 40.00 | 34.20 | 34.20 | 3 646 | 1 320 |
| 26.09.2024 | 44.70 | 44.70 | 44.70 | 44.70 | 22 | 10 |
| 19.09.2024 | 53.70 | 55.80 | 53.70 | 55.80 | 200 | 110 |
| 17.09.2024 | 63.40 | 63.40 | 63.40 | 63.40 | 4 | 3 |
| 16.09.2024 | 69.20 | 69.20 | 69.20 | 69.20 | 4 | 3 |
| 12.09.2024 | 74.30 | 74.30 | 74.30 | 74.30 | 2 500 | 1 858 |
| 09.09.2024 | 80.90 | 80.90 | 80.90 | 80.90 | 50 | 40 |
| 06.09.2024 | 74.40 | 81.40 | 74.40 | 81.40 | 40 | 32 |
| 05.09.2024 | 71.00 | 71.00 | 71.00 | 71.00 | 20 | 14 |
| 03.09.2024 | 61.60 | 61.60 | 61.60 | 61.60 | 50 | 31 |
| 15.07.2024 | 66.50 | 67.60 | 66.50 | 67.60 | 300 | 201 |
| 12.07.2024 | 73.00 | 73.20 | 73.00 | 73.20 | 300 | 219 |
| 10.07.2024 | 82.20 | 82.20 | 81.30 | 81.30 | 140 | 114 |
| 05.07.2024 | 70.10 | 76.40 | 70.10 | 76.40 | 600 | 431 |
Biznesradar bez reklam? Sprawdź BR Plus
