Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX68601
61.30-10.30(-14.39%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 63.30 | 72.00 | 62.20 | 72.00 | 249 | 166 |
| 19.11.2024 | 69.10 | 80.00 | 69.10 | 71.00 | 770 | 597 |
| 18.11.2024 | 73.60 | 73.60 | 73.20 | 73.20 | 7 | 5 |
| 15.11.2024 | 62.70 | 73.60 | 62.20 | 73.20 | 432 | 280 |
| 14.11.2024 | 52.00 | 52.00 | 52.00 | 52.00 | 80 | 42 |
| 13.11.2024 | 51.70 | 54.00 | 47.25 | 52.50 | 1 976 | 1 008 |
| 12.11.2024 | 48.20 | 50.60 | 46.50 | 47.75 | 6 637 | 3 164 |
| 08.11.2024 | 46.15 | 49.40 | 46.15 | 48.00 | 3 942 | 1 854 |
| 07.11.2024 | 59.50 | 59.50 | 49.60 | 49.60 | 806 | 460 |
| 06.11.2024 | 69.50 | 70.60 | 65.30 | 65.30 | 625 | 430 |
| 05.11.2024 | 89.50 | 89.50 | 89.50 | 89.50 | 759 | 679 |
| 04.11.2024 | 90.30 | 90.30 | 88.00 | 88.00 | 20 | 18 |
| 31.10.2024 | 84.20 | 92.50 | 84.20 | 92.30 | 70 | 62 |
| 30.10.2024 | 66.90 | 74.20 | 66.90 | 70.50 | 146 | 102 |
| 29.10.2024 | 72.50 | 72.50 | 72.50 | 72.50 | 54 | 39 |
| 28.10.2024 | 71.30 | 71.30 | 71.30 | 71.30 | 38 | 27 |
| 25.10.2024 | 80.40 | 80.40 | 68.60 | 68.60 | 169 | 123 |
| 24.10.2024 | 81.90 | 81.90 | 81.00 | 81.00 | 84 | 69 |
| 23.10.2024 | 78.80 | 81.70 | 78.80 | 81.70 | 98 | 80 |
| 22.10.2024 | 81.10 | 81.10 | 76.00 | 76.00 | 54 | 44 |
| 21.10.2024 | 78.60 | 78.60 | 78.60 | 78.60 | 30 | 24 |
| 17.10.2024 | 79.00 | 79.00 | 79.00 | 79.00 | 100 | 79 |
| 16.10.2024 | 81.80 | 81.80 | 81.80 | 81.80 | 50 | 41 |
| 15.10.2024 | 76.60 | 82.30 | 76.60 | 80.40 | 70 | 55 |
| 09.10.2024 | 85.30 | 85.30 | 85.30 | 85.30 | 701 | 598 |
| 08.10.2024 | 97.30 | 97.30 | 85.20 | 85.20 | 165 | 142 |
| 07.10.2024 | 92.70 | 92.70 | 89.90 | 89.90 | 15 | 14 |
| 02.10.2024 | 97.90 | 97.90 | 95.00 | 95.00 | 150 | 145 |
| 01.10.2024 | 84.00 | 94.80 | 84.00 | 94.80 | 18 | 17 |
| 30.09.2024 | 86.40 | 86.40 | 86.40 | 86.40 | 20 | 17 |
| 26.09.2024 | 75.00 | 78.20 | 75.00 | 78.20 | 23 | 18 |
| 25.09.2024 | 86.20 | 86.20 | 84.40 | 85.20 | 46 | 39 |
| 24.09.2024 | 90.30 | 94.50 | 90.30 | 94.50 | 48 | 44 |
| 23.09.2024 | 93.20 | 93.60 | 91.30 | 92.80 | 56 | 52 |
| 20.09.2024 | 95.40 | 96.00 | 93.50 | 96.00 | 58 | 55 |
| 19.09.2024 | 97.00 | 97.00 | 97.00 | 97.00 | 104 | 101 |
| 18.09.2024 | 106.60 | 107.00 | 106.60 | 107.00 | 130 | 139 |
| 16.09.2024 | 105.60 | 105.60 | 105.60 | 105.60 | 10 | 11 |
| 11.09.2024 | 132.60 | 136.00 | 132.60 | 135.20 | 26 | 35 |
| 10.09.2024 | 142.20 | 142.20 | 135.40 | 138.80 | 73 | 102 |
| 09.09.2024 | 143.00 | 144.00 | 140.40 | 144.00 | 108 | 154 |
| 06.09.2024 | 135.60 | 143.00 | 135.60 | 143.00 | 23 | 32 |
| 05.09.2024 | 127.40 | 131.80 | 123.00 | 124.40 | 79 | 100 |
| 04.09.2024 | 132.80 | 132.80 | 127.80 | 127.80 | 101 | 132 |
| 03.09.2024 | 104.80 | 110.20 | 104.80 | 110.20 | 90 | 97 |
| 02.09.2024 | 106.20 | 106.20 | 105.20 | 105.20 | 32 | 34 |
| 30.08.2024 | 107.00 | 107.00 | 105.00 | 105.00 | 32 | 34 |
| 29.08.2024 | 113.20 | 113.20 | 112.40 | 113.20 | 30 | 34 |
| 26.08.2024 | 101.00 | 101.00 | 101.00 | 101.00 | 20 | 20 |
| 22.08.2024 | 90.20 | 90.20 | 89.90 | 89.90 | 138 | 124 |
Biznesradar bez reklam? Sprawdź BR Plus
