Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDNP61820
13.58-0.28(-2.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 13.62 | 13.62 | 13.42 | 13.58 | 300 | 406 |
| 20.02.2025 | 13.96 | 14.12 | 13.48 | 13.92 | 522 | 721 |
| 19.02.2025 | 13.20 | 13.82 | 12.52 | 13.56 | 1 962 | 2 531 |
| 18.02.2025 | 14.20 | 14.20 | 12.66 | 12.70 | 1 389 | 1 845 |
| 17.02.2025 | 14.70 | 14.70 | 14.50 | 14.50 | 200 | 292 |
| 14.02.2025 | 14.48 | 14.58 | 14.08 | 14.52 | 1 289 | 1 853 |
| 13.02.2025 | 15.22 | 15.38 | 15.12 | 15.12 | 325 | 494 |
| 12.02.2025 | 15.20 | 15.34 | 15.06 | 15.26 | 900 | 1 371 |
| 03.02.2025 | 18.30 | 18.30 | 17.80 | 17.80 | 200 | 361 |
| 31.01.2025 | 17.20 | 17.42 | 17.20 | 17.36 | 200 | 347 |
| 30.01.2025 | 16.38 | 16.70 | 16.38 | 16.70 | 300 | 498 |
| 29.01.2025 | 15.50 | 15.50 | 15.26 | 15.26 | 150 | 231 |
| 28.01.2025 | 15.38 | 15.38 | 15.20 | 15.24 | 353 | 538 |
| 24.01.2025 | 17.62 | 17.62 | 17.62 | 17.62 | 100 | 176 |
| 22.01.2025 | 17.20 | 17.20 | 17.20 | 17.20 | 116 | 200 |
| 16.01.2025 | 18.46 | 18.46 | 18.46 | 18.46 | 657 | 1 213 |
| 15.01.2025 | 18.20 | 18.46 | 17.84 | 18.46 | 957 | 1 748 |
| 07.01.2025 | 21.70 | 21.70 | 21.70 | 21.70 | 191 | 414 |
| 02.01.2025 | 22.20 | 22.20 | 22.20 | 22.20 | 3 | 7 |
| 19.12.2024 | 21.90 | 21.90 | 21.90 | 21.90 | 191 | 418 |
| 18.11.2024 | 22.35 | 22.35 | 22.35 | 22.35 | 25 | 56 |
| 14.11.2024 | 22.45 | 22.45 | 22.45 | 22.45 | 30 | 67 |
| 08.11.2024 | 23.70 | 23.85 | 22.60 | 22.60 | 18 030 | 41 813 |
| 16.10.2024 | 26.75 | 26.75 | 26.75 | 26.75 | 4 | 11 |
| 29.07.2024 | 27.10 | 27.10 | 27.10 | 27.10 | 1 000 | 2 710 |
| 26.07.2024 | 27.00 | 27.00 | 27.00 | 27.00 | 1 000 | 2 700 |
| 25.07.2024 | 26.95 | 26.95 | 26.95 | 26.95 | 100 | 270 |
| 05.07.2024 | 22.80 | 22.80 | 22.80 | 22.80 | 84 | 192 |
| 03.07.2024 | 21.40 | 21.40 | 21.40 | 21.40 | 115 | 246 |
| 01.07.2024 | 20.90 | 21.20 | 20.90 | 21.20 | 128 | 269 |
| 28.06.2024 | 20.40 | 20.75 | 20.40 | 20.75 | 2 000 | 4 115 |
| 27.06.2024 | 20.55 | 20.70 | 20.55 | 20.70 | 644 | 1 328 |
| 21.06.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 90 | 180 |
| 10.05.2024 | 22.55 | 22.65 | 22.55 | 22.65 | 4 000 | 9 040 |
| 06.05.2024 | 21.85 | 21.85 | 21.75 | 21.75 | 794 | 1 729 |
| 02.05.2024 | 22.20 | 22.20 | 22.20 | 22.20 | 32 | 71 |
| 30.04.2024 | 21.85 | 21.85 | 21.80 | 21.80 | 42 | 92 |
| 26.04.2024 | 22.10 | 22.80 | 21.75 | 22.80 | 1 380 | 3 095 |
| 22.04.2024 | 23.50 | 23.50 | 23.50 | 23.50 | 94 | 221 |
| 18.04.2024 | 25.10 | 25.10 | 24.80 | 24.80 | 90 | 224 |
| 26.03.2024 | 23.65 | 23.75 | 23.65 | 23.75 | 25 | 59 |
| 25.03.2024 | 23.35 | 23.65 | 23.35 | 23.65 | 8 008 | 18 839 |
| 22.03.2024 | 22.35 | 22.95 | 22.35 | 22.95 | 5 000 | 11 295 |
| 21.03.2024 | 20.10 | 20.10 | 19.28 | 19.34 | 7 000 | 13 770 |
| 20.03.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 150 | 300 |
| 08.03.2024 | 18.44 | 18.92 | 18.44 | 18.78 | 2 216 | 4 187 |
| 07.03.2024 | 16.82 | 18.78 | 16.82 | 18.78 | 2 800 | 5 102 |
| 06.03.2024 | 15.08 | 15.10 | 15.08 | 15.10 | 365 | 551 |
| 05.03.2024 | 15.26 | 15.26 | 14.80 | 14.80 | 808 | 1 196 |
| 04.03.2024 | 13.54 | 14.42 | 13.48 | 14.42 | 307 | 427 |
Biznesradar bez reklam? Sprawdź BR Plus
