Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDNP68528
10.26-0.04(-0.39%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.12.2024 | 9.74 | 9.74 | 9.74 | 9.74 | 103 | 100 |
| 16.12.2024 | 9.64 | 9.64 | 9.64 | 9.64 | 43 | 41 |
| 12.12.2024 | 8.86 | 8.86 | 8.69 | 8.69 | 113 | 99 |
| 11.12.2024 | 8.89 | 9.16 | 8.89 | 9.16 | 320 | 292 |
| 10.12.2024 | 9.47 | 9.47 | 9.03 | 9.03 | 375 | 348 |
| 09.12.2024 | 8.63 | 8.63 | 8.63 | 8.63 | 55 | 47 |
| 06.12.2024 | 8.52 | 9.00 | 8.52 | 8.68 | 258 | 226 |
| 28.11.2024 | 10.86 | 10.86 | 10.86 | 10.86 | 117 | 127 |
| 25.11.2024 | 9.74 | 10.30 | 9.74 | 10.30 | 317 | 315 |
| 22.11.2024 | 9.71 | 10.02 | 9.71 | 10.02 | 120 | 117 |
| 20.11.2024 | 10.12 | 10.12 | 10.12 | 10.12 | 200 | 202 |
| 19.11.2024 | 10.74 | 11.12 | 10.74 | 11.12 | 500 | 548 |
| 18.11.2024 | 10.70 | 10.72 | 10.24 | 10.66 | 16 196 | 17 087 |
| 15.11.2024 | 9.84 | 10.62 | 9.75 | 10.48 | 9 009 | 9 160 |
| 14.11.2024 | 10.76 | 10.76 | 9.71 | 9.71 | 6 491 | 6 555 |
| 13.11.2024 | 9.85 | 10.44 | 9.85 | 10.28 | 3 505 | 3 608 |
| 12.11.2024 | 10.18 | 10.18 | 8.36 | 9.24 | 1 039 | 956 |
| 08.11.2024 | 12.34 | 12.34 | 10.02 | 10.02 | 2 048 | 2 354 |
| 07.11.2024 | 14.92 | 14.92 | 14.92 | 14.92 | 300 | 448 |
| 06.11.2024 | 14.92 | 14.92 | 14.92 | 14.92 | 145 | 216 |
| 30.10.2024 | 16.36 | 17.08 | 16.36 | 17.08 | 370 | 610 |
| 29.10.2024 | 16.46 | 16.46 | 16.46 | 16.46 | 2 | 3 |
| 22.10.2024 | 16.26 | 16.26 | 16.26 | 16.26 | 62 | 101 |
| 17.10.2024 | 15.60 | 16.38 | 15.60 | 16.00 | 318 | 511 |
| 16.10.2024 | 15.08 | 15.08 | 14.90 | 14.90 | 498 | 749 |
| 15.10.2024 | 14.00 | 14.66 | 13.74 | 14.66 | 1 798 | 2 553 |
| 14.10.2024 | 14.80 | 14.92 | 14.06 | 14.06 | 1 900 | 2 755 |
| 11.10.2024 | 13.50 | 14.32 | 13.50 | 14.32 | 110 | 151 |
| 10.10.2024 | 14.14 | 14.14 | 13.46 | 13.46 | 1 468 | 2 063 |
| 09.10.2024 | 13.92 | 13.92 | 13.92 | 13.92 | 36 | 50 |
| 08.10.2024 | 13.60 | 13.60 | 13.36 | 13.36 | 1 768 | 2 385 |
| 07.10.2024 | 15.10 | 15.10 | 13.68 | 13.84 | 474 | 674 |
| 04.10.2024 | 15.52 | 15.74 | 15.52 | 15.74 | 96 | 150 |
| 03.10.2024 | 15.70 | 15.70 | 15.70 | 15.70 | 20 | 31 |
| 02.10.2024 | 15.34 | 15.44 | 15.34 | 15.44 | 64 | 99 |
| 01.10.2024 | 14.82 | 14.84 | 14.82 | 14.84 | 208 | 308 |
| 30.09.2024 | 12.86 | 13.48 | 12.86 | 13.48 | 762 | 1 021 |
| 27.09.2024 | 13.10 | 13.10 | 12.98 | 12.98 | 197 | 257 |
| 26.09.2024 | 13.52 | 13.52 | 13.42 | 13.42 | 595 | 799 |
| 25.09.2024 | 14.34 | 14.58 | 13.96 | 13.96 | 1 272 | 1 803 |
| 23.09.2024 | 17.62 | 17.62 | 17.62 | 17.62 | 28 | 49 |
| 28.08.2024 | 16.82 | 16.82 | 16.82 | 16.82 | 100 | 168 |
| 23.08.2024 | 19.30 | 19.30 | 17.44 | 17.98 | 1 243 | 2 322 |
| 22.08.2024 | 14.74 | 14.74 | 14.74 | 14.74 | 200 | 295 |
| 21.08.2024 | 15.54 | 15.54 | 15.40 | 15.40 | 565 | 871 |
| 14.08.2024 | 14.96 | 14.96 | 14.70 | 14.70 | 877 | 1 290 |
| 12.08.2024 | 15.52 | 15.52 | 15.02 | 15.02 | 1 045 | 1 612 |
| 08.08.2024 | 14.98 | 14.98 | 14.98 | 14.98 | 100 | 150 |
| 07.08.2024 | 15.72 | 15.72 | 15.72 | 15.72 | 1 000 | 1 572 |
| 06.08.2024 | 15.96 | 15.96 | 15.96 | 15.96 | 100 | 160 |
Biznesradar bez reklam? Sprawdź BR Plus
