Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX69799
77.60+0.80(+1.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 80.10 | 83.50 | 80.10 | 80.60 | 486 | 400 |
| 19.12.2024 | 70.00 | 71.50 | 67.30 | 71.50 | 881 | 602 |
| 18.12.2024 | 60.00 | 60.00 | 57.70 | 60.00 | 2 583 | 1 535 |
| 17.12.2024 | 58.20 | 60.00 | 57.30 | 59.60 | 766 | 444 |
| 16.12.2024 | 55.80 | 56.70 | 55.50 | 56.30 | 428 | 240 |
| 13.12.2024 | 48.80 | 53.20 | 48.80 | 53.20 | 2 724 | 1 398 |
| 12.12.2024 | 52.50 | 53.90 | 52.50 | 53.10 | 693 | 367 |
| 11.12.2024 | 58.00 | 58.10 | 55.40 | 55.40 | 4 454 | 2 547 |
| 10.12.2024 | 57.70 | 57.70 | 54.00 | 55.50 | 807 | 449 |
| 09.12.2024 | 52.80 | 55.80 | 52.70 | 55.20 | 232 | 128 |
| 06.12.2024 | 56.00 | 56.00 | 52.60 | 54.10 | 4 039 | 2 170 |
| 05.12.2024 | 57.50 | 58.30 | 55.50 | 56.00 | 2 319 | 1 309 |
| 04.12.2024 | 62.30 | 63.50 | 62.30 | 62.80 | 180 | 113 |
| 03.12.2024 | 73.50 | 73.50 | 73.50 | 73.50 | 100 | 74 |
| 02.12.2024 | 81.00 | 81.00 | 77.60 | 78.90 | 169 | 135 |
| 28.11.2024 | 98.80 | 98.80 | 98.80 | 98.80 | 100 | 99 |
| 27.11.2024 | 103.40 | 103.40 | 103.40 | 103.40 | 40 | 41 |
| 26.11.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 20 | 20 |
| 25.11.2024 | 98.00 | 98.00 | 98.00 | 98.00 | 20 | 20 |
| 22.11.2024 | 110.00 | 110.00 | 110.00 | 110.00 | 20 | 22 |
| 21.11.2024 | 114.20 | 114.20 | 114.20 | 114.20 | 20 | 23 |
| 20.11.2024 | 107.40 | 107.40 | 107.40 | 107.40 | 40 | 43 |
| 15.11.2024 | 109.00 | 109.00 | 103.40 | 106.40 | 145 | 154 |
| 14.11.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 30 | 32 |
| 13.11.2024 | 118.80 | 118.80 | 118.80 | 118.80 | 39 | 46 |
| 12.11.2024 | 105.20 | 105.20 | 105.20 | 105.20 | 30 | 32 |
| 08.11.2024 | 105.80 | 105.80 | 105.80 | 105.80 | 59 | 62 |
| 22.10.2024 | 99.30 | 99.30 | 99.30 | 99.30 | 20 | 20 |
| 21.10.2024 | 94.00 | 94.00 | 92.60 | 92.60 | 44 | 41 |
| 13.09.2024 | 131.40 | 131.40 | 131.40 | 131.40 | 10 | 13 |
| 12.09.2024 | 134.00 | 134.00 | 134.00 | 134.00 | 20 | 27 |
| 03.09.2024 | 115.80 | 118.80 | 115.80 | 118.80 | 20 | 23 |
Biznesradar bez reklam? Sprawdź BR Plus
