Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX68080
51.20+6.00(+13.27%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 55.10 | 59.40 | 51.00 | 51.20 | 4 375 | 2 429 |
| 19.12.2024 | 44.15 | 46.25 | 41.00 | 45.55 | 31 895 | 14 050 |
| 18.12.2024 | 34.00 | 34.50 | 31.50 | 32.60 | 13 269 | 4 393 |
| 17.12.2024 | 33.55 | 34.15 | 30.00 | 34.00 | 14 238 | 4 658 |
| 16.12.2024 | 29.60 | 31.40 | 28.60 | 30.60 | 9 529 | 2 887 |
| 13.12.2024 | 25.85 | 28.75 | 22.90 | 28.15 | 25 312 | 6 637 |
| 12.12.2024 | 26.50 | 28.45 | 26.50 | 27.25 | 14 841 | 4 069 |
| 11.12.2024 | 31.55 | 32.55 | 29.00 | 29.80 | 22 875 | 6 977 |
| 10.12.2024 | 32.25 | 32.55 | 28.45 | 29.30 | 43 356 | 13 072 |
| 09.12.2024 | 27.25 | 31.10 | 27.05 | 29.50 | 48 542 | 14 247 |
| 06.12.2024 | 29.85 | 31.00 | 27.20 | 28.60 | 26 483 | 7 648 |
| 05.12.2024 | 35.35 | 35.45 | 29.45 | 29.95 | 17 759 | 5 755 |
| 04.12.2024 | 40.05 | 41.25 | 34.50 | 35.80 | 4 707 | 1 797 |
| 03.12.2024 | 45.75 | 46.75 | 44.00 | 46.50 | 352 | 162 |
| 02.12.2024 | 57.30 | 57.30 | 49.20 | 53.10 | 898 | 491 |
| 29.11.2024 | 70.40 | 70.40 | 64.50 | 64.50 | 189 | 126 |
| 28.11.2024 | 72.20 | 72.20 | 70.60 | 70.60 | 72 | 52 |
| 27.11.2024 | 79.20 | 82.00 | 79.20 | 80.80 | 111 | 89 |
| 26.11.2024 | 78.10 | 78.10 | 72.50 | 76.40 | 167 | 126 |
| 25.11.2024 | 72.10 | 72.10 | 70.70 | 70.70 | 80 | 57 |
| 22.11.2024 | 77.90 | 83.90 | 75.80 | 76.50 | 150 | 118 |
| 20.11.2024 | 81.00 | 83.50 | 81.00 | 83.50 | 47 | 39 |
| 19.11.2024 | 85.10 | 91.80 | 85.10 | 91.80 | 78 | 68 |
| 18.11.2024 | 83.50 | 84.00 | 80.60 | 80.60 | 15 146 | 12 496 |
| 15.11.2024 | 83.60 | 83.60 | 76.80 | 80.10 | 7 146 | 5 960 |
| 14.11.2024 | 80.00 | 80.00 | 76.40 | 78.40 | 99 | 78 |
| 12.11.2024 | 78.40 | 85.50 | 75.80 | 85.50 | 146 | 117 |
| 08.11.2024 | 75.10 | 83.00 | 75.10 | 81.40 | 549 | 421 |
| 07.11.2024 | 75.30 | 75.30 | 70.80 | 70.80 | 526 | 375 |
| 06.11.2024 | 73.80 | 76.20 | 66.10 | 75.30 | 718 | 529 |
| 05.11.2024 | 80.20 | 80.20 | 80.20 | 80.20 | 394 | 316 |
| 04.11.2024 | 79.90 | 82.10 | 77.80 | 82.10 | 141 | 113 |
| 31.10.2024 | 86.00 | 87.90 | 84.50 | 87.90 | 438 | 376 |
| 30.10.2024 | 74.80 | 80.20 | 74.80 | 75.50 | 125 | 96 |
| 29.10.2024 | 62.80 | 69.20 | 62.10 | 69.20 | 553 | 357 |
| 28.10.2024 | 67.90 | 72.40 | 65.30 | 65.90 | 202 | 137 |
| 25.10.2024 | 71.30 | 71.30 | 68.30 | 69.50 | 57 | 40 |
| 24.10.2024 | 68.40 | 69.20 | 66.20 | 66.80 | 68 | 46 |
| 23.10.2024 | 71.00 | 72.00 | 70.60 | 70.60 | 59 | 42 |
| 22.10.2024 | 71.80 | 72.70 | 69.80 | 69.80 | 61 | 44 |
| 21.10.2024 | 63.00 | 68.10 | 63.00 | 68.10 | 61 | 40 |
| 18.10.2024 | 62.40 | 62.70 | 61.40 | 61.40 | 84 | 52 |
| 17.10.2024 | 65.80 | 65.90 | 62.80 | 65.00 | 167 | 107 |
| 16.10.2024 | 70.50 | 70.90 | 68.00 | 68.00 | 256 | 180 |
| 15.10.2024 | 64.20 | 69.00 | 62.20 | 69.00 | 138 | 89 |
| 14.10.2024 | 69.90 | 69.90 | 67.40 | 67.40 | 62 | 43 |
| 11.10.2024 | 79.10 | 79.10 | 74.60 | 74.60 | 239 | 188 |
| 10.10.2024 | 80.60 | 81.20 | 79.10 | 79.10 | 107 | 86 |
| 09.10.2024 | 87.60 | 87.60 | 79.80 | 79.80 | 62 | 52 |
| 08.10.2024 | 92.00 | 92.30 | 85.70 | 87.10 | 86 | 78 |
Biznesradar bez reklam? Sprawdź BR Plus
