Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX67934
62.80-3.00(-4.56%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 67.30 | 72.00 | 62.80 | 62.80 | 2 420 | 1 582 |
| 20.11.2024 | 61.00 | 69.30 | 60.10 | 69.30 | 230 | 146 |
| 19.11.2024 | 59.40 | 75.40 | 59.40 | 68.20 | 925 | 644 |
| 18.11.2024 | 57.80 | 62.30 | 57.80 | 59.30 | 599 | 364 |
| 15.11.2024 | 61.20 | 61.20 | 56.80 | 58.50 | 1 106 | 642 |
| 14.11.2024 | 64.40 | 64.40 | 54.90 | 57.00 | 1 219 | 711 |
| 13.11.2024 | 66.70 | 74.70 | 62.80 | 72.20 | 947 | 637 |
| 12.11.2024 | 57.90 | 63.80 | 54.70 | 63.80 | 481 | 280 |
| 08.11.2024 | 52.20 | 61.30 | 52.20 | 58.30 | 2 464 | 1 405 |
| 07.11.2024 | 60.10 | 60.10 | 49.60 | 49.60 | 2 821 | 1 542 |
| 06.11.2024 | 52.00 | 67.00 | 44.35 | 67.00 | 8 503 | 4 793 |
| 05.11.2024 | 63.50 | 63.50 | 58.20 | 58.20 | 366 | 222 |
| 04.11.2024 | 58.20 | 60.20 | 56.20 | 59.70 | 420 | 245 |
| 31.10.2024 | 63.70 | 67.00 | 61.60 | 66.30 | 2 092 | 1 365 |
| 30.10.2024 | 50.90 | 59.40 | 50.10 | 54.80 | 1 254 | 683 |
| 29.10.2024 | 40.80 | 47.00 | 40.50 | 46.70 | 2 957 | 1 244 |
| 28.10.2024 | 46.00 | 50.80 | 43.90 | 44.20 | 529 | 252 |
| 25.10.2024 | 50.10 | 50.20 | 47.60 | 48.70 | 350 | 173 |
| 24.10.2024 | 48.25 | 48.25 | 44.90 | 48.20 | 4 187 | 2 006 |
| 23.10.2024 | 49.00 | 52.70 | 48.85 | 48.85 | 530 | 268 |
| 22.10.2024 | 43.80 | 51.50 | 43.80 | 50.20 | 4 154 | 1 910 |
| 21.10.2024 | 40.50 | 47.55 | 40.50 | 46.50 | 5 644 | 2 512 |
| 18.10.2024 | 42.65 | 42.65 | 39.20 | 39.80 | 2 273 | 921 |
| 17.10.2024 | 45.80 | 45.95 | 38.90 | 41.00 | 2 052 | 842 |
| 16.10.2024 | 46.95 | 49.50 | 45.65 | 45.65 | 1 150 | 546 |
| 15.10.2024 | 41.60 | 47.00 | 40.90 | 46.25 | 984 | 419 |
| 14.10.2024 | 49.55 | 50.50 | 45.90 | 45.90 | 1 251 | 603 |
| 11.10.2024 | 55.70 | 55.70 | 53.00 | 53.00 | 337 | 186 |
| 10.10.2024 | 59.50 | 61.00 | 56.40 | 61.00 | 244 | 144 |
| 09.10.2024 | 66.60 | 66.60 | 59.60 | 59.60 | 191 | 117 |
| 08.10.2024 | 69.30 | 70.60 | 64.20 | 64.20 | 4 306 | 2 957 |
| 07.10.2024 | 65.40 | 67.50 | 64.20 | 64.20 | 175 | 116 |
| 04.10.2024 | 69.20 | 69.20 | 62.10 | 62.80 | 3 226 | 2 188 |
| 03.10.2024 | 66.80 | 68.10 | 64.80 | 68.10 | 4 564 | 3 034 |
| 02.10.2024 | 58.20 | 64.40 | 57.40 | 61.60 | 18 270 | 11 279 |
| 01.10.2024 | 55.00 | 58.80 | 55.00 | 58.80 | 210 | 123 |
| 30.09.2024 | 49.00 | 53.70 | 48.80 | 52.30 | 9 071 | 4 700 |
| 27.09.2024 | 56.00 | 56.00 | 47.75 | 48.50 | 920 | 453 |
| 26.09.2024 | 61.50 | 61.50 | 60.30 | 60.30 | 158 | 96 |
| 25.09.2024 | 72.50 | 72.50 | 72.50 | 72.50 | 70 | 51 |
| 24.09.2024 | 67.40 | 70.20 | 67.10 | 69.30 | 765 | 524 |
| 20.09.2024 | 71.90 | 72.90 | 71.90 | 72.90 | 167 | 121 |
| 19.09.2024 | 66.10 | 68.20 | 66.10 | 68.20 | 276 | 187 |
| 18.09.2024 | 77.90 | 77.90 | 77.90 | 77.90 | 20 | 16 |
| 13.09.2024 | 82.60 | 82.60 | 82.10 | 82.10 | 22 | 18 |
| 12.09.2024 | 87.60 | 87.60 | 87.60 | 87.60 | 10 | 9 |
| 11.09.2024 | 94.40 | 97.30 | 92.60 | 97.30 | 43 | 41 |
| 09.09.2024 | 93.20 | 94.20 | 92.00 | 92.00 | 52 | 48 |
| 06.09.2024 | 87.30 | 89.70 | 87.30 | 89.70 | 70 | 62 |
| 05.09.2024 | 84.70 | 84.70 | 82.50 | 82.50 | 40 | 34 |
Biznesradar bez reklam? Sprawdź BR Plus
