Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX76224
78.30+14.00(+21.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.05.2025 | 60.50 | 93.40 | 57.80 | 78.30 | 1 779 | 1 383 |
| 22.05.2025 | 61.10 | 68.50 | 61.10 | 65.00 | 813 | 542 |
| 21.05.2025 | 63.60 | 65.10 | 59.70 | 59.70 | 3 893 | 2 439 |
| 20.05.2025 | 64.70 | 64.70 | 59.10 | 60.40 | 171 | 106 |
| 19.05.2025 | 75.60 | 75.60 | 69.10 | 69.30 | 234 | 167 |
| 16.05.2025 | 69.60 | 75.80 | 69.60 | 75.80 | 70 | 52 |
| 15.05.2025 | 80.40 | 80.40 | 80.40 | 80.40 | 16 | 13 |
| 12.05.2025 | 80.00 | 81.00 | 78.70 | 78.70 | 92 | 74 |
| 09.05.2025 | 84.90 | 85.60 | 82.80 | 85.60 | 60 | 51 |
| 06.05.2025 | 104.80 | 104.80 | 95.70 | 97.30 | 230 | 227 |
| 05.05.2025 | 93.40 | 93.40 | 93.00 | 93.00 | 27 | 25 |
| 02.05.2025 | 106.80 | 106.80 | 106.80 | 106.80 | 4 | 4 |
| 30.04.2025 | 134.20 | 134.20 | 134.20 | 134.20 | 3 | 4 |
| 29.04.2025 | 131.40 | 131.40 | 131.40 | 131.40 | 2 | 3 |
| 28.04.2025 | 133.40 | 136.40 | 133.40 | 136.20 | 16 | 22 |
| 25.04.2025 | 141.40 | 141.40 | 141.40 | 141.40 | 1 | 1 |
| 23.04.2025 | 161.00 | 161.00 | 161.00 | 161.00 | 1 | 2 |
| 15.04.2025 | 182.00 | 182.00 | 182.00 | 182.00 | 1 | 2 |
| 14.04.2025 | 199.40 | 199.40 | 199.40 | 199.40 | 1 | 2 |
| 10.04.2025 | 200.00 | 200.00 | 200.00 | 200.00 | 1 | 2 |
| 07.04.2025 | 248.50 | 248.50 | 240.50 | 240.50 | 30 | 73 |
| 04.04.2025 | 168.00 | 210.00 | 168.00 | 210.00 | 503 | 937 |
| 03.04.2025 | 153.40 | 158.40 | 143.00 | 158.40 | 227 | 341 |
| 02.04.2025 | 135.20 | 135.20 | 135.20 | 135.20 | 10 | 14 |
| 01.04.2025 | 131.60 | 131.60 | 131.60 | 131.60 | 10 | 13 |
| 31.03.2025 | 140.00 | 147.40 | 138.20 | 143.80 | 135 | 191 |
| 28.03.2025 | 127.80 | 127.80 | 123.80 | 126.20 | 45 | 57 |
| 26.03.2025 | 107.20 | 107.40 | 107.20 | 107.40 | 256 | 275 |
| 25.03.2025 | 110.00 | 110.00 | 99.10 | 99.30 | 122 | 129 |
| 24.03.2025 | 103.00 | 108.20 | 102.00 | 108.20 | 54 | 56 |
| 21.03.2025 | 113.40 | 116.00 | 112.40 | 113.00 | 324 | 368 |
| 20.03.2025 | 109.20 | 109.60 | 106.00 | 106.20 | 295 | 318 |
| 19.03.2025 | 95.30 | 95.30 | 95.30 | 95.30 | 24 | 23 |
| 18.03.2025 | 94.50 | 94.50 | 85.60 | 89.30 | 280 | 250 |
| 17.03.2025 | 103.00 | 106.00 | 99.60 | 99.60 | 59 | 60 |
| 14.03.2025 | 110.00 | 110.00 | 104.60 | 107.40 | 118 | 127 |
| 13.03.2025 | 127.40 | 128.00 | 117.60 | 124.60 | 267 | 334 |
| 12.03.2025 | 121.00 | 126.60 | 115.00 | 120.40 | 786 | 967 |
| 11.03.2025 | 118.00 | 137.60 | 114.60 | 130.40 | 189 | 241 |
| 10.03.2025 | 100.80 | 120.20 | 100.80 | 120.20 | 486 | 538 |
Biznesradar bez reklam? Sprawdź BR Plus
