Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX69807
120.40-1.80(-1.47%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 119.80 | 119.80 | 117.80 | 117.80 | 44 | 52 |
| 01.10.2024 | 106.60 | 115.00 | 104.40 | 115.00 | 145 | 155 |
| 30.09.2024 | 104.20 | 109.40 | 104.20 | 108.00 | 363 | 396 |
| 27.09.2024 | 111.60 | 111.60 | 102.60 | 103.00 | 424 | 441 |
| 26.09.2024 | 116.20 | 116.80 | 113.40 | 113.40 | 55 | 64 |
| 25.09.2024 | 126.20 | 127.00 | 126.00 | 126.00 | 41 | 52 |
| 24.09.2024 | 122.60 | 125.40 | 122.40 | 125.40 | 131 | 161 |
| 20.09.2024 | 133.80 | 133.80 | 133.80 | 133.80 | 14 | 19 |
| 19.09.2024 | 124.00 | 124.00 | 122.80 | 122.80 | 27 | 33 |
| 17.09.2024 | 135.80 | 135.80 | 132.00 | 132.00 | 29 | 39 |
| 13.09.2024 | 138.00 | 138.00 | 138.00 | 138.00 | 21 | 29 |
| 12.09.2024 | 142.60 | 143.80 | 142.60 | 143.80 | 53 | 76 |
| 11.09.2024 | 150.60 | 155.40 | 150.40 | 155.40 | 55 | 84 |
| 10.09.2024 | 155.00 | 155.00 | 155.00 | 155.00 | 16 | 25 |
| 09.09.2024 | 146.20 | 146.20 | 146.20 | 146.20 | 17 | 25 |
| 03.09.2024 | 133.00 | 133.00 | 132.60 | 132.60 | 22 | 29 |
| 02.09.2024 | 126.00 | 126.00 | 126.00 | 126.00 | 20 | 25 |
| 30.08.2024 | 125.80 | 125.80 | 125.80 | 125.80 | 12 | 15 |
| 29.08.2024 | 127.60 | 127.60 | 127.60 | 127.60 | 56 | 71 |
| 28.08.2024 | 130.60 | 130.60 | 130.60 | 130.60 | 10 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus
