Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSGLD66613
40.40-8.40(-17.21%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 53.50 | 56.00 | 48.80 | 48.80 | 909 | 4 801 |
15.07.2024 | 66.20 | 66.20 | 58.50 | 58.50 | 1 088 | 7 022 |
12.07.2024 | 65.50 | 69.90 | 63.50 | 64.00 | 1 268 | 8 450 |
11.07.2024 | 75.90 | 75.90 | 62.50 | 62.50 | 824 | 5 626 |
10.07.2024 | 76.40 | 77.60 | 74.50 | 76.60 | 403 | 3 083 |
09.07.2024 | 82.20 | 84.30 | 81.00 | 82.70 | 747 | 6 154 |
08.07.2024 | 79.30 | 80.00 | 78.20 | 78.20 | 124 | 980 |
05.07.2024 | 75.60 | 77.90 | 74.10 | 74.10 | 199 | 1 506 |
03.07.2024 | 89.70 | 89.80 | 88.10 | 88.40 | 3 154 | 28 080 |
01.07.2024 | 97.60 | 97.60 | 97.60 | 97.60 | 50 | 488 |
28.06.2024 | 94.80 | 97.90 | 94.20 | 97.30 | 4 154 | 39 887 |
25.06.2024 | 96.60 | 96.60 | 96.60 | 96.60 | 50 | 483 |
21.06.2024 | 91.30 | 91.30 | 91.30 | 91.30 | 200 | 1 826 |
20.06.2024 | 90.50 | 94.80 | 88.10 | 88.20 | 7 558 | 67 920 |
18.06.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 50 | 525 |
14.06.2024 | 105.20 | 105.20 | 96.70 | 96.70 | 375 | 3 714 |
13.06.2024 | 101.60 | 105.40 | 98.20 | 104.40 | 1 125 | 11 417 |
12.06.2024 | 103.60 | 103.60 | 92.40 | 92.60 | 4 099 | 38 655 |
11.06.2024 | 106.00 | 106.00 | 100.60 | 101.80 | 1 100 | 11 199 |
10.06.2024 | 109.20 | 109.20 | 105.60 | 105.60 | 450 | 4 896 |
07.06.2024 | 91.70 | 101.80 | 91.70 | 101.80 | 75 | 713 |
06.06.2024 | 79.60 | 82.00 | 79.40 | 82.00 | 1 629 | 13 093 |
05.06.2024 | 92.70 | 92.70 | 92.70 | 92.70 | 63 | 584 |
03.06.2024 | 93.50 | 93.50 | 91.60 | 92.00 | 154 | 1 424 |
31.05.2024 | 89.60 | 89.60 | 89.60 | 89.60 | 25 | 224 |
29.05.2024 | 85.80 | 88.30 | 85.80 | 87.00 | 151 | 1 314 |
28.05.2024 | 86.80 | 86.80 | 84.90 | 84.90 | 113 | 971 |
27.05.2024 | 81.40 | 81.40 | 81.40 | 81.40 | 1 | 8 |
24.05.2024 | 86.90 | 86.90 | 86.90 | 86.90 | 15 | 130 |
23.05.2024 | 79.90 | 85.90 | 77.10 | 85.90 | 352 | 2 824 |
22.05.2024 | 60.40 | 69.00 | 60.40 | 69.00 | 271 | 1 736 |
21.05.2024 | 57.70 | 57.70 | 53.10 | 53.10 | 876 | 4 966 |
20.05.2024 | 46.70 | 60.30 | 46.70 | 59.00 | 468 | 2 486 |
13.05.2024 | 86.10 | 86.10 | 86.10 | 86.10 | 40 | 344 |
10.05.2024 | 75.40 | 75.40 | 75.40 | 75.40 | 40 | 302 |
23.04.2024 | 105.00 | 105.00 | 102.20 | 102.20 | 425 | 4 353 |
22.04.2024 | 85.20 | 85.20 | 85.20 | 85.20 | 50 | 426 |
19.04.2024 | 73.00 | 73.00 | 73.00 | 73.00 | 2 | 15 |
17.04.2024 | 73.00 | 73.00 | 73.00 | 73.00 | 50 | 365 |
16.04.2024 | 77.00 | 77.30 | 77.00 | 77.30 | 76 | 586 |
15.04.2024 | 82.00 | 82.00 | 82.00 | 82.00 | 50 | 410 |
12.04.2024 | 65.00 | 65.00 | 65.00 | 65.00 | 75 | 488 |
Biznesradar bez reklam? Sprawdź BR Plus