Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX69807
85.20+6.00(+7.58%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 88.40 | 93.30 | 85.20 | 85.20 | 1 155 | 1 026 |
| 19.12.2024 | 77.90 | 80.20 | 75.50 | 80.20 | 610 | 472 |
| 18.12.2024 | 68.20 | 68.20 | 67.90 | 67.90 | 10 029 | 6 840 |
| 17.12.2024 | 67.30 | 67.80 | 64.30 | 67.70 | 148 | 99 |
| 16.12.2024 | 65.80 | 65.80 | 64.40 | 64.40 | 64 | 41 |
| 13.12.2024 | 57.70 | 62.30 | 57.50 | 62.30 | 640 | 373 |
| 12.12.2024 | 60.90 | 60.90 | 60.90 | 60.90 | 30 | 18 |
| 11.12.2024 | 66.00 | 66.00 | 64.20 | 64.60 | 216 | 140 |
| 10.12.2024 | 65.60 | 66.20 | 62.50 | 64.20 | 346 | 222 |
| 09.12.2024 | 61.40 | 64.70 | 61.40 | 63.80 | 713 | 458 |
| 06.12.2024 | 65.00 | 65.40 | 61.60 | 62.00 | 477 | 299 |
| 05.12.2024 | 68.00 | 68.00 | 63.60 | 64.10 | 558 | 364 |
| 04.12.2024 | 75.70 | 75.70 | 68.60 | 68.60 | 655 | 473 |
| 03.12.2024 | 80.50 | 82.80 | 78.40 | 82.80 | 470 | 375 |
| 02.12.2024 | 96.10 | 96.10 | 84.20 | 86.00 | 1 188 | 1 045 |
| 29.11.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 29 | 29 |
| 28.11.2024 | 106.80 | 106.80 | 105.20 | 105.20 | 49 | 52 |
| 27.11.2024 | 116.60 | 116.60 | 116.60 | 116.60 | 27 | 31 |
| 26.11.2024 | 111.60 | 111.60 | 110.60 | 110.60 | 40 | 44 |
| 25.11.2024 | 108.80 | 108.80 | 108.80 | 108.80 | 23 | 25 |
| 22.11.2024 | 114.00 | 120.00 | 111.20 | 111.20 | 237 | 279 |
| 21.11.2024 | 123.40 | 124.40 | 120.40 | 120.40 | 346 | 424 |
| 20.11.2024 | 119.20 | 124.80 | 118.20 | 123.20 | 323 | 392 |
| 19.11.2024 | 127.00 | 127.00 | 123.80 | 124.60 | 138 | 172 |
| 18.11.2024 | 114.20 | 120.00 | 112.20 | 115.40 | 616 | 694 |
| 15.11.2024 | 117.20 | 117.20 | 112.80 | 114.80 | 727 | 835 |
| 14.11.2024 | 115.00 | 115.00 | 111.40 | 111.40 | 144 | 163 |
| 13.11.2024 | 122.40 | 130.20 | 122.00 | 130.00 | 185 | 230 |
| 12.11.2024 | 112.80 | 121.20 | 112.80 | 121.00 | 297 | 354 |
| 08.11.2024 | 109.00 | 114.80 | 109.00 | 114.60 | 370 | 413 |
| 07.11.2024 | 111.80 | 111.80 | 108.00 | 108.40 | 135 | 149 |
| 06.11.2024 | 107.60 | 124.00 | 105.20 | 122.80 | 402 | 472 |
| 05.11.2024 | 120.20 | 120.20 | 116.80 | 116.80 | 79 | 93 |
| 04.11.2024 | 114.60 | 114.60 | 114.60 | 114.60 | 10 | 11 |
| 31.10.2024 | 117.20 | 123.80 | 117.20 | 122.60 | 91 | 111 |
| 30.10.2024 | 115.80 | 115.80 | 114.40 | 114.40 | 108 | 124 |
| 29.10.2024 | 98.60 | 103.20 | 98.60 | 103.20 | 102 | 105 |
| 28.10.2024 | 101.20 | 101.20 | 101.20 | 101.20 | 10 | 10 |
| 23.10.2024 | 107.80 | 109.40 | 107.40 | 107.40 | 81 | 87 |
| 22.10.2024 | 100.40 | 108.00 | 100.40 | 104.80 | 132 | 137 |
| 21.10.2024 | 97.80 | 103.00 | 97.60 | 103.00 | 461 | 469 |
| 17.10.2024 | 96.70 | 96.70 | 96.70 | 96.70 | 100 | 97 |
| 16.10.2024 | 103.40 | 103.40 | 102.00 | 102.00 | 37 | 38 |
| 15.10.2024 | 98.40 | 103.20 | 97.20 | 103.20 | 319 | 314 |
| 14.10.2024 | 103.80 | 105.80 | 101.80 | 102.20 | 449 | 462 |
| 11.10.2024 | 111.40 | 111.40 | 108.20 | 108.20 | 63 | 69 |
| 10.10.2024 | 115.00 | 115.00 | 113.40 | 113.40 | 51 | 58 |
| 09.10.2024 | 121.00 | 121.00 | 115.00 | 115.00 | 63 | 75 |
| 08.10.2024 | 121.60 | 121.60 | 120.40 | 120.40 | 32 | 39 |
| 03.10.2024 | 121.00 | 124.20 | 121.00 | 124.20 | 43 | 53 |
Biznesradar bez reklam? Sprawdź BR Plus
