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 INTSDAX75952
61.90+14.60(+30.87%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 22.05.2025 | 49.70 | 49.70 | 48.45 | 48.45 | 20 | 10 |
| 21.05.2025 | 49.20 | 49.20 | 39.00 | 39.85 | 50 | 21 |
| 20.05.2025 | 47.60 | 47.60 | 43.00 | 43.00 | 160 | 70 |
| 19.05.2025 | 56.80 | 56.80 | 56.80 | 56.80 | 50 | 28 |
| 16.05.2025 | 51.90 | 55.30 | 51.90 | 55.30 | 16 | 9 |
| 15.05.2025 | 68.80 | 68.80 | 68.80 | 68.80 | 107 | 74 |
| 14.05.2025 | 64.60 | 64.60 | 64.60 | 64.60 | 107 | 69 |
| 23.04.2025 | 141.60 | 142.80 | 134.60 | 134.60 | 800 | 1 120 |
| 22.04.2025 | 170.60 | 170.60 | 170.20 | 170.20 | 600 | 1 022 |
| 16.04.2025 | 167.40 | 170.00 | 167.40 | 170.00 | 600 | 1 013 |
| 10.04.2025 | 163.80 | 173.60 | 163.80 | 173.60 | 2 000 | 3 374 |
| 04.04.2025 | 160.40 | 180.00 | 160.40 | 180.00 | 116 | 190 |
| 03.04.2025 | 135.60 | 135.60 | 135.60 | 135.60 | 10 | 14 |
| 01.04.2025 | 114.00 | 114.00 | 114.00 | 114.00 | 10 | 11 |
| 31.03.2025 | 128.00 | 130.60 | 128.00 | 130.60 | 25 | 32 |
| 28.03.2025 | 112.20 | 112.20 | 112.20 | 112.20 | 10 | 11 |
| 27.03.2025 | 107.20 | 108.60 | 104.60 | 108.60 | 96 | 103 |
| 26.03.2025 | 87.50 | 88.20 | 87.50 | 88.20 | 152 | 134 |
| 25.03.2025 | 93.90 | 93.90 | 84.30 | 84.30 | 842 | 752 |
| 24.03.2025 | 85.20 | 92.00 | 85.20 | 92.00 | 99 | 86 |
| 21.03.2025 | 93.60 | 96.10 | 93.60 | 96.10 | 175 | 166 |
| 19.03.2025 | 80.40 | 81.90 | 76.20 | 76.60 | 616 | 483 |
| 18.03.2025 | 76.10 | 76.10 | 70.00 | 70.00 | 890 | 642 |
| 17.03.2025 | 84.50 | 84.50 | 84.50 | 84.50 | 80 | 68 |
| 14.03.2025 | 88.70 | 89.70 | 88.70 | 89.70 | 1 000 | 892 |
| 12.03.2025 | 103.20 | 103.20 | 102.00 | 103.20 | 180 | 185 |
| 11.03.2025 | 103.20 | 118.40 | 98.00 | 116.20 | 507 | 540 |
| 10.03.2025 | 87.40 | 106.60 | 87.40 | 102.60 | 366 | 364 |
| 07.03.2025 | 81.40 | 95.10 | 81.40 | 89.90 | 1 002 | 889 |
| 06.03.2025 | 71.10 | 86.00 | 71.10 | 74.50 | 1 271 | 994 |
| 05.03.2025 | 96.10 | 96.10 | 82.40 | 82.70 | 850 | 733 |
| 04.03.2025 | 96.00 | 115.20 | 95.30 | 114.80 | 2 451 | 2 491 |
| 03.03.2025 | 97.20 | 97.20 | 77.20 | 79.50 | 1 501 | 1 229 |
| 28.02.2025 | 114.00 | 116.00 | 114.00 | 116.00 | 100 | 115 |
| 27.02.2025 | 106.00 | 112.40 | 106.00 | 108.60 | 288 | 314 |
Biznesradar bez reklam? Sprawdź BR Plus
