Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDNP62018
16.30+1.18(+7.80%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.06.2025 | 16.28 | 16.30 | 16.28 | 16.30 | 1 700 | 2 770 |
| 16.06.2025 | 16.34 | 16.34 | 16.02 | 16.22 | 2 994 | 4 854 |
| 13.06.2025 | 16.64 | 16.64 | 16.04 | 16.04 | 958 | 1 542 |
| 12.06.2025 | 15.68 | 15.76 | 15.68 | 15.76 | 701 | 1 105 |
| 10.06.2025 | 14.20 | 14.20 | 13.56 | 13.66 | 1 090 | 1 537 |
| 06.06.2025 | 15.16 | 15.56 | 15.16 | 15.56 | 744 | 1 150 |
| 05.06.2025 | 14.26 | 14.32 | 14.14 | 14.32 | 1 395 | 1 984 |
| 03.06.2025 | 12.66 | 12.80 | 12.66 | 12.80 | 219 | 279 |
| 02.06.2025 | 12.58 | 12.58 | 12.30 | 12.30 | 267 | 333 |
| 30.05.2025 | 13.18 | 13.18 | 12.48 | 12.48 | 300 | 383 |
| 29.05.2025 | 11.18 | 12.28 | 11.18 | 12.02 | 6 800 | 8 103 |
| 28.05.2025 | 11.12 | 11.60 | 11.12 | 11.60 | 820 | 925 |
| 27.05.2025 | 12.84 | 12.84 | 11.54 | 11.54 | 745 | 880 |
| 26.05.2025 | 13.36 | 13.36 | 12.28 | 12.28 | 2 240 | 2 819 |
| 23.05.2025 | 13.78 | 15.10 | 13.78 | 14.20 | 713 | 1 048 |
| 22.05.2025 | 14.52 | 14.52 | 14.20 | 14.20 | 260 | 375 |
| 21.05.2025 | 13.96 | 14.00 | 13.84 | 13.84 | 710 | 988 |
| 19.05.2025 | 14.40 | 14.40 | 13.52 | 13.52 | 1 080 | 1 469 |
| 16.05.2025 | 12.94 | 15.00 | 12.94 | 14.90 | 4 395 | 6 303 |
| 15.05.2025 | 11.22 | 11.22 | 11.22 | 11.22 | 900 | 1 010 |
| 14.05.2025 | 11.44 | 11.68 | 11.44 | 11.68 | 226 | 259 |
| 13.05.2025 | 12.04 | 12.04 | 12.04 | 12.04 | 180 | 217 |
| 12.05.2025 | 10.80 | 11.34 | 10.80 | 11.34 | 1 716 | 1 891 |
| 09.05.2025 | 11.22 | 11.70 | 11.22 | 11.70 | 1 200 | 1 379 |
| 08.05.2025 | 12.16 | 12.16 | 10.66 | 10.70 | 5 701 | 6 271 |
| 07.05.2025 | 13.02 | 13.02 | 12.32 | 12.96 | 3 460 | 4 454 |
| 06.05.2025 | 13.46 | 13.74 | 13.16 | 13.36 | 2 320 | 3 132 |
| 05.05.2025 | 13.00 | 13.76 | 13.00 | 13.16 | 1 360 | 1 835 |
| 02.05.2025 | 13.50 | 13.50 | 13.24 | 13.24 | 500 | 668 |
| 30.04.2025 | 13.18 | 13.84 | 13.18 | 13.84 | 925 | 1 255 |
| 29.04.2025 | 12.88 | 13.14 | 12.48 | 13.14 | 1 083 | 1 376 |
| 28.04.2025 | 12.76 | 13.10 | 12.52 | 13.10 | 755 | 962 |
| 25.04.2025 | 14.36 | 14.36 | 13.64 | 13.70 | 827 | 1 152 |
| 24.04.2025 | 15.42 | 15.42 | 14.42 | 14.60 | 979 | 1 455 |
| 23.04.2025 | 14.82 | 14.84 | 14.54 | 14.74 | 1 639 | 2 422 |
| 22.04.2025 | 13.96 | 14.74 | 13.96 | 14.74 | 1 414 | 2 031 |
| 17.04.2025 | 16.42 | 16.42 | 15.70 | 15.70 | 222 | 357 |
| 15.04.2025 | 17.44 | 17.44 | 17.44 | 17.44 | 50 | 87 |
| 10.04.2025 | 19.60 | 19.60 | 19.60 | 19.60 | 100 | 196 |
| 04.04.2025 | 19.38 | 19.38 | 19.38 | 19.38 | 75 | 145 |
| 03.04.2025 | 21.00 | 21.00 | 21.00 | 21.00 | 50 | 105 |
| 01.04.2025 | 20.90 | 20.90 | 20.90 | 20.90 | 50 | 105 |
| 25.03.2025 | 21.00 | 21.00 | 21.00 | 21.00 | 75 | 158 |
| 21.03.2025 | 20.40 | 20.40 | 20.40 | 20.40 | 450 | 918 |
| 20.03.2025 | 17.92 | 18.26 | 17.92 | 18.26 | 1 620 | 2 923 |
| 19.03.2025 | 17.74 | 17.74 | 17.72 | 17.72 | 1 170 | 2 073 |
| 10.03.2025 | 19.86 | 19.86 | 19.86 | 19.86 | 50 | 99 |
| 28.02.2025 | 16.94 | 16.94 | 16.72 | 16.72 | 234 | 394 |
| 11.02.2025 | 19.88 | 19.88 | 19.88 | 19.88 | 15 | 30 |
| 30.01.2025 | 21.75 | 21.75 | 21.75 | 21.75 | 120 | 261 |
Biznesradar bez reklam? Sprawdź BR Plus
