Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX68072
76.90-1.80(-2.29%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.11.2024 | 82.30 | 85.00 | 76.90 | 76.90 | 152 | 124 |
| 20.11.2024 | 75.50 | 75.50 | 74.00 | 74.00 | 24 | 18 |
| 18.11.2024 | 74.90 | 74.90 | 74.90 | 74.90 | 132 | 99 |
| 23.10.2024 | 66.10 | 66.10 | 62.20 | 62.20 | 1 200 | 770 |
| 21.10.2024 | 55.70 | 60.00 | 55.70 | 60.00 | 40 | 23 |
| 09.10.2024 | 79.60 | 79.60 | 75.00 | 76.40 | 50 | 38 |
| 08.10.2024 | 78.00 | 78.00 | 78.00 | 78.00 | 10 | 8 |
| 04.10.2024 | 75.90 | 75.90 | 75.90 | 75.90 | 20 | 15 |
| 03.10.2024 | 79.20 | 81.40 | 76.30 | 81.40 | 74 | 58 |
| 02.10.2024 | 73.70 | 73.70 | 73.70 | 73.70 | 400 | 295 |
| 01.10.2024 | 69.70 | 72.20 | 69.70 | 72.00 | 408 | 289 |
| 30.09.2024 | 62.60 | 66.60 | 62.60 | 66.60 | 3 349 | 2 149 |
| 27.09.2024 | 68.40 | 68.40 | 60.20 | 60.20 | 1 045 | 664 |
| 26.09.2024 | 73.90 | 75.10 | 70.00 | 70.00 | 700 | 514 |
| 13.09.2024 | 96.20 | 96.20 | 96.20 | 96.20 | 103 | 99 |
| 12.09.2024 | 99.60 | 99.60 | 99.60 | 99.60 | 50 | 50 |
| 11.09.2024 | 108.80 | 108.80 | 108.80 | 108.80 | 90 | 98 |
| 09.09.2024 | 105.60 | 105.60 | 104.20 | 104.20 | 95 | 100 |
| 06.09.2024 | 104.00 | 104.00 | 98.00 | 98.00 | 247 | 256 |
| 03.09.2024 | 89.00 | 89.00 | 89.00 | 89.00 | 24 | 21 |
| 29.08.2024 | 84.10 | 84.10 | 84.10 | 84.10 | 190 | 160 |
| 23.08.2024 | 99.50 | 99.50 | 99.50 | 99.50 | 41 | 41 |
| 22.08.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 98 | 99 |
| 21.08.2024 | 104.80 | 104.80 | 104.80 | 104.80 | 190 | 199 |
| 20.08.2024 | 105.20 | 106.80 | 105.20 | 106.80 | 137 | 146 |
| 01.08.2024 | 111.60 | 111.60 | 109.40 | 109.40 | 60 | 66 |
| 24.07.2024 | 106.40 | 107.00 | 106.40 | 107.00 | 26 | 28 |
| 23.07.2024 | 97.20 | 100.20 | 97.00 | 100.20 | 52 | 51 |
| 22.07.2024 | 104.00 | 104.00 | 103.80 | 103.80 | 26 | 27 |
| 19.07.2024 | 111.60 | 111.60 | 111.60 | 111.60 | 26 | 29 |
| 18.07.2024 | 104.40 | 104.40 | 101.00 | 101.00 | 39 | 40 |
| 17.07.2024 | 107.20 | 107.40 | 102.00 | 102.00 | 41 | 43 |
| 16.07.2024 | 99.90 | 103.00 | 99.20 | 103.00 | 111 | 112 |
| 15.07.2024 | 93.70 | 95.40 | 93.70 | 95.40 | 28 | 26 |
| 12.07.2024 | 97.80 | 97.80 | 90.10 | 90.10 | 102 | 96 |
| 11.07.2024 | 100.00 | 100.00 | 99.00 | 99.00 | 39 | 39 |
| 09.07.2024 | 104.60 | 104.60 | 104.60 | 104.60 | 13 | 14 |
| 08.07.2024 | 96.00 | 96.00 | 96.00 | 96.00 | 13 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
