Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSESX65862
16.82+0.22(+1.33%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.12.2024 | 16.82 | 16.82 | 16.82 | 16.82 | 500 | 84 |
| 16.12.2024 | 16.36 | 16.60 | 16.36 | 16.60 | 632 | 105 |
| 13.12.2024 | 16.16 | 16.16 | 16.16 | 16.16 | 12 | 2 |
| 29.11.2024 | 25.55 | 25.55 | 23.95 | 23.95 | 140 | 35 |
| 27.11.2024 | 27.15 | 27.15 | 25.95 | 25.95 | 360 | 96 |
| 19.11.2024 | 24.10 | 27.95 | 24.10 | 27.55 | 400 | 104 |
| 18.11.2024 | 24.45 | 25.40 | 24.30 | 24.30 | 384 | 95 |
| 15.11.2024 | 23.70 | 23.70 | 23.70 | 23.70 | 210 | 50 |
| 14.11.2024 | 25.55 | 25.55 | 22.65 | 22.85 | 210 | 52 |
| 13.11.2024 | 27.05 | 27.90 | 26.00 | 27.90 | 895 | 240 |
| 12.11.2024 | 23.75 | 25.95 | 23.50 | 25.95 | 337 | 81 |
| 08.11.2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22 | 5 |
| 06.11.2024 | 20.15 | 20.15 | 17.98 | 19.72 | 500 | 96 |
| 05.11.2024 | 21.70 | 21.90 | 21.70 | 21.75 | 310 | 68 |
| 04.11.2024 | 20.85 | 21.30 | 20.30 | 21.25 | 510 | 107 |
| 31.10.2024 | 22.55 | 23.40 | 22.10 | 23.40 | 400 | 90 |
| 30.10.2024 | 19.08 | 20.75 | 19.08 | 19.96 | 660 | 132 |
| 29.10.2024 | 17.12 | 17.12 | 17.12 | 17.12 | 120 | 21 |
| 28.10.2024 | 17.84 | 17.84 | 17.50 | 17.50 | 240 | 42 |
| 25.10.2024 | 18.76 | 19.08 | 18.76 | 19.08 | 290 | 55 |
| 07.08.2024 | 31.20 | 31.20 | 29.60 | 29.60 | 10 | 3 |
| 15.07.2024 | 15.54 | 15.92 | 15.54 | 15.92 | 600 | 94 |
| 09.07.2024 | 18.42 | 18.92 | 18.42 | 18.92 | 400 | 75 |
| 05.07.2024 | 15.76 | 17.34 | 15.76 | 17.34 | 350 | 59 |
| 01.07.2024 | 17.08 | 18.40 | 17.08 | 18.40 | 160 | 28 |
| 17.06.2024 | 21.70 | 21.70 | 21.70 | 21.70 | 667 | 145 |
| 14.06.2024 | 19.48 | 19.48 | 19.48 | 19.48 | 10 | 2 |
| 10.06.2024 | 16.64 | 16.64 | 16.64 | 16.64 | 10 | 2 |
| 15.04.2024 | 20.75 | 20.75 | 20.25 | 20.30 | 500 | 102 |
| 12.04.2024 | 21.15 | 21.15 | 21.15 | 21.15 | 50 | 11 |
| 11.04.2024 | 21.25 | 21.25 | 21.25 | 21.25 | 50 | 11 |
| 10.04.2024 | 19.06 | 19.06 | 19.06 | 19.06 | 50 | 10 |
| 09.04.2024 | 19.48 | 19.56 | 19.24 | 19.24 | 150 | 29 |
| 08.04.2024 | 19.46 | 19.46 | 18.82 | 18.82 | 150 | 29 |
| 05.04.2024 | 20.30 | 20.95 | 20.05 | 20.20 | 5 817 | 1 194 |
| 04.04.2024 | 17.20 | 17.54 | 17.20 | 17.20 | 2 715 | 471 |
| 03.04.2024 | 18.10 | 18.10 | 17.70 | 17.92 | 150 | 27 |
| 02.04.2024 | 16.18 | 18.86 | 15.70 | 18.86 | 7 806 | 1 259 |
| 28.03.2024 | 16.74 | 16.84 | 16.62 | 16.84 | 1 290 | 216 |
| 27.03.2024 | 17.76 | 17.76 | 16.84 | 16.84 | 1 018 | 175 |
| 26.03.2024 | 18.86 | 18.86 | 17.66 | 18.00 | 5 604 | 1 013 |
| 25.03.2024 | 19.04 | 19.42 | 18.44 | 18.44 | 2 053 | 384 |
| 22.03.2024 | 19.46 | 19.46 | 19.46 | 19.46 | 781 | 152 |
| 21.03.2024 | 18.36 | 18.36 | 18.36 | 18.36 | 2 610 | 479 |
| 18.03.2024 | 21.30 | 21.30 | 20.95 | 20.95 | 200 | 42 |
| 15.03.2024 | 20.10 | 20.50 | 20.10 | 20.50 | 881 | 180 |
| 13.03.2024 | 20.85 | 20.85 | 20.85 | 20.85 | 100 | 21 |
| 07.03.2024 | 25.50 | 25.50 | 22.80 | 22.80 | 2 943 | 680 |
| 05.03.2024 | 25.75 | 25.75 | 25.75 | 25.75 | 154 | 40 |
| 04.03.2024 | 25.05 | 25.05 | 25.05 | 25.05 | 179 | 45 |
Biznesradar bez reklam? Sprawdź BR Plus
