Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSMET65854
20.00-3.85(-16.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.08.2024 | 40.55 | 40.55 | 34.20 | 34.20 | 336 | 1 226 |
05.08.2024 | 52.40 | 52.40 | 52.40 | 52.40 | 10 | 52 |
01.08.2024 | 27.50 | 30.80 | 27.50 | 30.80 | 200 | 583 |
17.07.2024 | 41.00 | 42.00 | 41.00 | 42.00 | 60 | 249 |
15.07.2024 | 35.20 | 35.20 | 35.20 | 35.20 | 30 | 106 |
12.07.2024 | 34.65 | 34.65 | 34.65 | 34.65 | 30 | 104 |
08.07.2024 | 19.46 | 19.46 | 19.46 | 19.46 | 110 | 214 |
05.07.2024 | 30.55 | 30.55 | 30.55 | 30.55 | 52 | 159 |
03.07.2024 | 31.55 | 31.55 | 31.55 | 31.55 | 12 | 38 |
02.07.2024 | 34.95 | 34.95 | 34.95 | 34.95 | 20 | 70 |
01.07.2024 | 32.30 | 36.95 | 32.30 | 36.95 | 61 | 203 |
28.06.2024 | 26.95 | 26.95 | 26.95 | 26.95 | 22 | 59 |
27.06.2024 | 28.85 | 28.85 | 28.85 | 28.85 | 10 | 29 |
26.06.2024 | 30.65 | 31.65 | 30.60 | 30.60 | 222 | 690 |
25.06.2024 | 36.90 | 36.90 | 32.95 | 32.95 | 47 | 163 |
21.06.2024 | 35.35 | 36.10 | 35.35 | 36.10 | 160 | 573 |
20.06.2024 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | 350 |
18.06.2024 | 33.45 | 33.45 | 33.45 | 33.45 | 50 | 167 |
14.06.2024 | 34.20 | 35.90 | 34.20 | 35.50 | 250 | 888 |
13.06.2024 | 32.25 | 32.50 | 32.25 | 32.50 | 120 | 390 |
12.06.2024 | 32.50 | 32.50 | 28.95 | 28.95 | 148 | 438 |
11.06.2024 | 34.05 | 36.05 | 34.05 | 34.30 | 312 | 1 094 |
10.06.2024 | 39.05 | 39.05 | 39.05 | 39.05 | 27 | 105 |
07.06.2024 | 36.70 | 36.70 | 36.70 | 36.70 | 15 | 55 |
06.06.2024 | 37.65 | 37.65 | 34.50 | 34.50 | 29 | 108 |
05.06.2024 | 39.95 | 39.95 | 39.95 | 39.95 | 10 | 40 |
03.06.2024 | 45.40 | 45.40 | 45.40 | 45.40 | 25 | 114 |
31.05.2024 | 48.95 | 51.90 | 48.95 | 51.90 | 157 | 798 |
29.05.2024 | 44.30 | 44.60 | 44.30 | 44.60 | 55 | 244 |
28.05.2024 | 43.30 | 43.30 | 43.30 | 43.30 | 100 | 433 |
08.05.2024 | 47.90 | 47.90 | 47.90 | 47.90 | 2 | 10 |
06.05.2024 | 53.30 | 53.30 | 52.50 | 52.50 | 4 | 21 |
26.04.2024 | 57.20 | 57.20 | 56.60 | 56.60 | 17 | 96 |
25.04.2024 | 68.20 | 68.20 | 68.00 | 68.00 | 214 | 1 455 |
16.04.2024 | 37.00 | 37.00 | 37.00 | 37.00 | 1 | 4 |
12.04.2024 | 29.65 | 29.65 | 29.65 | 29.65 | 400 | 1 186 |
11.04.2024 | 26.75 | 27.25 | 26.75 | 27.25 | 44 | 119 |
10.04.2024 | 32.35 | 32.35 | 26.70 | 26.70 | 425 | 1 149 |
09.04.2024 | 26.10 | 31.05 | 26.00 | 31.05 | 840 | 2 386 |
08.04.2024 | 24.10 | 24.10 | 24.10 | 24.10 | 40 | 96 |
05.04.2024 | 27.50 | 28.05 | 24.00 | 24.00 | 226 | 623 |
28.03.2024 | 38.15 | 38.15 | 38.15 | 38.15 | 3 | 11 |
14.03.2024 | 35.50 | 35.50 | 34.05 | 34.05 | 552 | 1 920 |
11.03.2024 | 40.10 | 40.10 | 40.10 | 40.10 | 500 | 2 005 |
08.03.2024 | 25.15 | 25.15 | 25.15 | 25.15 | 500 | 1 258 |
14.02.2024 | 46.60 | 46.60 | 46.60 | 46.60 | 50 | 233 |
13.02.2024 | 52.00 | 52.00 | 48.00 | 48.00 | 259 | 1 263 |
08.02.2024 | 47.40 | 47.40 | 47.40 | 47.40 | 209 | 991 |
Biznesradar bez reklam? Sprawdź BR Plus