Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDNP61820
22.35-0.20(-0.89%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 01.03.2024 | 14.36 | 14.36 | 14.36 | 14.36 | 400 | 574 |
| 29.02.2024 | 14.48 | 14.48 | 13.34 | 14.10 | 3 100 | 4 265 |
| 28.02.2024 | 14.52 | 14.74 | 14.24 | 14.52 | 919 | 1 331 |
| 27.02.2024 | 13.64 | 14.18 | 13.52 | 14.14 | 1 891 | 2 620 |
| 26.02.2024 | 12.98 | 13.52 | 12.98 | 13.44 | 580 | 768 |
| 23.02.2024 | 14.16 | 14.16 | 12.50 | 12.72 | 12 500 | 16 469 |
| 22.02.2024 | 14.60 | 14.60 | 14.34 | 14.60 | 392 | 567 |
| 21.02.2024 | 14.88 | 15.10 | 14.62 | 15.10 | 536 | 797 |
| 20.02.2024 | 15.46 | 15.46 | 14.76 | 14.96 | 306 | 462 |
| 19.02.2024 | 15.72 | 15.72 | 15.28 | 15.28 | 170 | 264 |
| 16.02.2024 | 15.88 | 15.88 | 15.42 | 15.76 | 350 | 551 |
| 15.02.2024 | 16.56 | 16.56 | 15.56 | 15.56 | 400 | 638 |
| 13.02.2024 | 15.78 | 16.22 | 15.78 | 16.22 | 100 | 160 |
| 12.02.2024 | 16.44 | 16.44 | 16.44 | 16.44 | 147 | 242 |
| 09.02.2024 | 16.84 | 16.86 | 16.84 | 16.86 | 197 | 332 |
| 08.02.2024 | 16.14 | 16.14 | 16.14 | 16.14 | 60 | 97 |
| 07.02.2024 | 15.62 | 15.62 | 15.16 | 15.46 | 180 | 277 |
| 06.02.2024 | 15.02 | 15.86 | 15.02 | 15.86 | 1 241 | 1 919 |
| 05.02.2024 | 14.38 | 14.78 | 13.56 | 14.78 | 1 471 | 2 120 |
| 02.02.2024 | 15.48 | 15.48 | 14.18 | 14.22 | 2 121 | 3 081 |
Biznesradar bez reklam? Sprawdź BR Plus
