Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX68684
82.70-7.20(-8.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 81.50 | 93.90 | 81.00 | 93.90 | 68 | 58 |
| 19.11.2024 | 92.00 | 93.60 | 91.70 | 92.50 | 658 | 609 |
| 18.11.2024 | 91.90 | 91.90 | 91.90 | 91.90 | 11 | 10 |
| 15.11.2024 | 83.00 | 92.70 | 81.10 | 92.70 | 5 287 | 4 876 |
| 14.11.2024 | 69.00 | 70.10 | 68.20 | 70.10 | 105 | 72 |
| 13.11.2024 | 69.00 | 71.10 | 68.50 | 70.40 | 95 | 66 |
| 12.11.2024 | 66.30 | 68.80 | 65.90 | 68.80 | 589 | 401 |
| 08.11.2024 | 63.90 | 68.50 | 63.90 | 66.90 | 5 498 | 3 515 |
| 07.11.2024 | 76.40 | 76.70 | 70.80 | 70.80 | 54 | 40 |
| 06.11.2024 | 87.20 | 87.90 | 87.20 | 87.90 | 83 | 73 |
| 05.11.2024 | 108.20 | 108.20 | 108.20 | 108.20 | 18 | 19 |
| 04.11.2024 | 105.60 | 105.60 | 105.60 | 105.60 | 5 000 | 5 280 |
| 31.10.2024 | 112.00 | 112.00 | 112.00 | 112.00 | 5 000 | 5 600 |
| 30.10.2024 | 84.60 | 84.60 | 84.60 | 84.60 | 6 | 5 |
| 25.10.2024 | 87.00 | 87.00 | 87.00 | 87.00 | 11 | 10 |
| 22.10.2024 | 95.40 | 95.40 | 95.40 | 95.40 | 9 | 9 |
| 16.10.2024 | 98.40 | 99.10 | 98.40 | 99.10 | 64 | 63 |
| 15.10.2024 | 89.50 | 89.50 | 88.20 | 88.20 | 95 | 84 |
| 14.10.2024 | 92.00 | 92.00 | 86.90 | 88.50 | 71 | 62 |
| 10.10.2024 | 99.40 | 100.40 | 98.40 | 100.40 | 24 | 24 |
| 04.10.2024 | 104.80 | 104.80 | 104.80 | 104.80 | 94 | 99 |
| 03.10.2024 | 110.00 | 113.60 | 110.00 | 113.60 | 27 | 30 |
| 01.10.2024 | 114.40 | 114.40 | 114.40 | 114.40 | 50 | 57 |
| 30.09.2024 | 104.40 | 104.40 | 104.40 | 104.40 | 25 | 26 |
| 27.09.2024 | 96.20 | 98.50 | 96.20 | 98.50 | 164 | 160 |
| 20.09.2024 | 111.00 | 112.20 | 109.60 | 112.20 | 107 | 119 |
| 19.09.2024 | 112.00 | 112.00 | 108.80 | 108.80 | 25 | 28 |
| 16.09.2024 | 127.20 | 127.20 | 127.20 | 127.20 | 144 | 183 |
| 13.09.2024 | 126.00 | 126.00 | 124.80 | 124.80 | 209 | 263 |
| 12.09.2024 | 132.20 | 132.20 | 132.20 | 132.20 | 11 | 15 |
| 11.09.2024 | 157.20 | 159.40 | 157.20 | 159.40 | 32 | 50 |
| 10.09.2024 | 153.80 | 153.80 | 153.20 | 153.20 | 103 | 158 |
| 09.09.2024 | 159.60 | 159.60 | 158.00 | 158.00 | 39 | 62 |
| 06.09.2024 | 156.80 | 156.80 | 156.80 | 156.80 | 10 | 16 |
| 04.09.2024 | 148.80 | 149.20 | 148.60 | 149.20 | 96 | 143 |
| 03.09.2024 | 132.40 | 132.40 | 132.40 | 132.40 | 10 | 13 |
| 02.09.2024 | 121.00 | 121.00 | 121.00 | 121.00 | 10 | 12 |
| 30.08.2024 | 123.80 | 123.80 | 123.80 | 123.80 | 77 | 95 |
| 29.08.2024 | 128.80 | 128.80 | 128.80 | 128.80 | 21 | 27 |
| 28.08.2024 | 119.40 | 119.40 | 118.00 | 118.00 | 77 | 91 |
| 23.08.2024 | 117.20 | 117.40 | 117.20 | 117.20 | 109 | 128 |
| 22.08.2024 | 106.40 | 110.20 | 106.40 | 110.20 | 79 | 86 |
| 21.08.2024 | 113.40 | 113.40 | 113.40 | 113.40 | 20 | 23 |
| 20.08.2024 | 109.80 | 112.80 | 109.00 | 112.80 | 67 | 74 |
| 14.08.2024 | 143.20 | 146.80 | 143.20 | 146.80 | 212 | 307 |
| 06.08.2024 | 186.80 | 186.80 | 183.20 | 183.20 | 30 | 56 |
| 05.08.2024 | 198.00 | 206.00 | 198.00 | 206.00 | 8 | 16 |
| 02.08.2024 | 161.20 | 161.20 | 161.20 | 161.20 | 30 | 48 |
| 01.08.2024 | 128.20 | 128.20 | 128.20 | 128.20 | 40 | 51 |
| 31.07.2024 | 136.60 | 136.80 | 132.40 | 132.40 | 20 | 27 |
Biznesradar bez reklam? Sprawdź BR Plus
