Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTSDAX75804
39.05+5.05(+14.85%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.05.2025 | 35.65 | 41.90 | 35.65 | 39.05 | 1 247 | 497 |
| 21.05.2025 | 38.60 | 40.60 | 30.25 | 34.30 | 3 306 | 1 213 |
| 20.05.2025 | 39.00 | 41.20 | 34.25 | 35.00 | 1 373 | 494 |
| 19.05.2025 | 50.40 | 50.40 | 43.30 | 43.60 | 2 345 | 1 115 |
| 16.05.2025 | 43.70 | 51.80 | 42.60 | 50.90 | 180 | 82 |
| 15.05.2025 | 64.40 | 64.40 | 54.20 | 54.20 | 395 | 235 |
| 14.05.2025 | 55.00 | 56.70 | 55.00 | 56.60 | 1 250 | 698 |
| 13.05.2025 | 54.40 | 55.70 | 53.10 | 54.10 | 900 | 489 |
| 12.05.2025 | 43.15 | 55.00 | 41.75 | 54.20 | 300 | 144 |
| 09.05.2025 | 59.30 | 59.30 | 57.60 | 57.60 | 100 | 58 |
| 08.05.2025 | 66.00 | 66.00 | 66.00 | 66.00 | 232 | 153 |
| 06.05.2025 | 67.70 | 67.70 | 67.70 | 67.70 | 60 | 41 |
| 05.05.2025 | 66.00 | 66.00 | 66.00 | 66.00 | 60 | 40 |
| 02.05.2025 | 81.20 | 82.20 | 81.20 | 82.20 | 100 | 82 |
| 23.04.2025 | 132.60 | 132.60 | 132.60 | 132.60 | 10 | 13 |
| 16.04.2025 | 158.20 | 161.20 | 158.20 | 161.20 | 20 | 32 |
| 04.04.2025 | 146.00 | 187.00 | 146.00 | 185.00 | 384 | 672 |
| 03.04.2025 | 127.00 | 134.20 | 119.00 | 134.20 | 904 | 1 098 |
| 02.04.2025 | 114.00 | 115.00 | 112.00 | 112.00 | 385 | 437 |
| 31.03.2025 | 113.40 | 119.80 | 113.40 | 116.40 | 445 | 515 |
| 26.03.2025 | 81.00 | 84.40 | 79.80 | 83.00 | 820 | 669 |
| 25.03.2025 | 80.80 | 82.40 | 74.00 | 74.00 | 570 | 457 |
| 24.03.2025 | 75.00 | 80.90 | 75.00 | 80.90 | 540 | 423 |
| 20.03.2025 | 79.20 | 87.40 | 79.10 | 82.90 | 730 | 603 |
| 19.03.2025 | 68.00 | 68.00 | 66.90 | 67.50 | 450 | 303 |
| 18.03.2025 | 60.60 | 63.40 | 60.60 | 63.40 | 450 | 282 |
| 17.03.2025 | 79.00 | 79.00 | 74.00 | 74.00 | 100 | 77 |
| 14.03.2025 | 82.00 | 82.00 | 80.00 | 80.00 | 142 | 115 |
| 13.03.2025 | 100.00 | 100.00 | 100.00 | 100.00 | 27 | 27 |
| 12.03.2025 | 95.50 | 95.50 | 89.70 | 89.70 | 127 | 120 |
| 10.03.2025 | 83.00 | 95.50 | 83.00 | 95.50 | 220 | 195 |
| 06.03.2025 | 74.90 | 74.90 | 64.00 | 64.00 | 220 | 150 |
| 05.03.2025 | 81.20 | 81.20 | 81.20 | 81.20 | 5 | 4 |
| 04.03.2025 | 88.80 | 92.20 | 88.80 | 92.20 | 390 | 354 |
| 03.03.2025 | 90.90 | 90.90 | 69.20 | 71.40 | 335 | 248 |
Biznesradar bez reklam? Sprawdź BR Plus
