Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX68080
83.50-6.00(-6.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 83.10 | 86.20 | 83.10 | 84.00 | 57 | 48 |
| 04.10.2024 | 89.30 | 89.30 | 82.40 | 85.20 | 118 | 101 |
| 03.10.2024 | 87.00 | 89.50 | 87.00 | 89.50 | 144 | 127 |
| 02.10.2024 | 83.60 | 86.00 | 83.60 | 86.00 | 81 | 69 |
| 01.10.2024 | 71.50 | 82.80 | 70.80 | 82.80 | 118 | 91 |
| 30.09.2024 | 71.40 | 75.20 | 71.40 | 75.20 | 91 | 66 |
| 27.09.2024 | 77.40 | 77.40 | 69.20 | 69.20 | 246 | 177 |
| 26.09.2024 | 82.00 | 83.90 | 78.50 | 81.00 | 391 | 316 |
| 25.09.2024 | 90.80 | 90.80 | 90.80 | 90.80 | 14 | 13 |
| 24.09.2024 | 89.50 | 90.80 | 88.70 | 90.80 | 59 | 53 |
| 23.09.2024 | 94.80 | 94.80 | 94.80 | 94.80 | 14 | 13 |
| 20.09.2024 | 93.00 | 100.00 | 93.00 | 100.00 | 100 | 97 |
| 19.09.2024 | 94.80 | 97.00 | 86.90 | 90.20 | 187 | 169 |
| 17.09.2024 | 100.80 | 100.80 | 97.40 | 99.80 | 39 | 39 |
| 16.09.2024 | 103.80 | 105.00 | 103.80 | 105.00 | 25 | 26 |
| 13.09.2024 | 105.20 | 106.40 | 101.40 | 101.40 | 119 | 124 |
| 12.09.2024 | 108.00 | 112.40 | 107.00 | 112.40 | 65 | 71 |
| 11.09.2024 | 115.40 | 123.00 | 115.40 | 123.00 | 63 | 75 |
| 10.09.2024 | 116.00 | 119.60 | 116.00 | 119.60 | 108 | 127 |
| 09.09.2024 | 114.80 | 114.80 | 114.80 | 114.80 | 17 | 20 |
| 06.09.2024 | 108.60 | 115.40 | 105.40 | 115.40 | 220 | 241 |
Biznesradar bez reklam? Sprawdź BR Plus
