Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX70953
59.00+0.80(+1.37%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 53.00 | 59.00 | 49.40 | 59.00 | 5 282 | 2 810 |
| 20.02.2025 | 51.90 | 59.30 | 51.00 | 56.90 | 5 005 | 2 678 |
| 19.02.2025 | 50.50 | 54.00 | 50.50 | 52.30 | 2 598 | 1 357 |
| 18.02.2025 | 48.25 | 52.00 | 47.10 | 52.00 | 1 523 | 735 |
| 17.02.2025 | 49.40 | 51.20 | 48.50 | 51.20 | 1 611 | 786 |
| 14.02.2025 | 54.10 | 55.90 | 54.10 | 54.30 | 1 852 | 1 003 |
| 13.02.2025 | 69.40 | 69.40 | 63.20 | 63.20 | 7 780 | 5 008 |
| 12.02.2025 | 70.40 | 79.10 | 67.70 | 72.30 | 24 941 | 17 960 |
| 11.02.2025 | 71.60 | 72.50 | 66.30 | 66.30 | 17 093 | 11 981 |
| 10.02.2025 | 72.60 | 72.60 | 65.50 | 65.50 | 4 776 | 3 142 |
| 07.02.2025 | 63.90 | 72.00 | 63.90 | 72.00 | 1 305 | 933 |
| 06.02.2025 | 70.30 | 73.20 | 68.80 | 69.00 | 3 261 | 2 314 |
| 05.02.2025 | 80.60 | 82.80 | 77.50 | 77.50 | 9 053 | 7 163 |
| 04.02.2025 | 88.00 | 88.20 | 75.70 | 75.70 | 4 363 | 3 450 |
| 03.02.2025 | 96.80 | 96.80 | 88.60 | 88.60 | 1 042 | 981 |
| 31.01.2025 | 70.70 | 70.80 | 65.30 | 65.30 | 7 253 | 4 958 |
| 30.01.2025 | 74.60 | 79.70 | 72.20 | 79.70 | 25 740 | 19 746 |
| 29.01.2025 | 75.10 | 80.70 | 75.10 | 80.70 | 9 070 | 7 072 |
| 28.01.2025 | 85.40 | 94.90 | 84.20 | 84.70 | 9 323 | 8 475 |
| 27.01.2025 | 90.30 | 107.40 | 86.20 | 86.20 | 18 519 | 17 450 |
| 24.01.2025 | 61.50 | 62.00 | 60.20 | 61.90 | 668 | 411 |
| 23.01.2025 | 66.70 | 68.40 | 66.00 | 66.00 | 5 441 | 3 649 |
| 22.01.2025 | 68.60 | 68.60 | 61.60 | 61.60 | 3 480 | 2 326 |
| 21.01.2025 | 78.10 | 79.50 | 75.10 | 79.20 | 3 175 | 2 442 |
| 20.01.2025 | 80.90 | 81.00 | 73.10 | 78.00 | 5 648 | 4 266 |
| 17.01.2025 | 93.00 | 93.10 | 80.30 | 82.40 | 1 394 | 1 189 |
| 16.01.2025 | 85.20 | 89.80 | 83.70 | 89.80 | 3 527 | 3 147 |
| 15.01.2025 | 107.40 | 107.40 | 89.60 | 90.60 | 9 535 | 9 537 |
| 14.01.2025 | 104.00 | 106.60 | 102.40 | 106.60 | 1 302 | 1 366 |
| 13.01.2025 | 111.40 | 119.80 | 111.40 | 114.00 | 1 436 | 1 669 |
| 10.01.2025 | 91.90 | 109.80 | 91.90 | 101.80 | 3 571 | 3 522 |
| 09.01.2025 | 97.00 | 97.00 | 93.50 | 94.70 | 2 813 | 2 636 |
| 08.01.2025 | 90.70 | 95.00 | 90.40 | 94.60 | 5 110 | 4 775 |
| 07.01.2025 | 76.00 | 89.00 | 73.00 | 89.00 | 10 137 | 7 596 |
| 03.01.2025 | 97.10 | 98.50 | 89.70 | 92.30 | 5 417 | 5 121 |
| 02.01.2025 | 90.80 | 99.90 | 87.60 | 98.00 | 8 955 | 8 532 |
| 30.12.2024 | 80.90 | 96.10 | 80.00 | 93.90 | 2 322 | 2 022 |
| 27.12.2024 | 70.30 | 85.50 | 69.50 | 83.20 | 444 | 340 |
| 23.12.2024 | 80.10 | 88.60 | 80.10 | 87.00 | 2 585 | 2 202 |
| 20.12.2024 | 98.40 | 109.00 | 87.50 | 88.60 | 1 174 | 1 150 |
| 19.12.2024 | 88.30 | 89.50 | 82.80 | 88.30 | 801 | 706 |
| 18.12.2024 | 55.40 | 60.90 | 54.50 | 55.60 | 1 327 | 748 |
| 17.12.2024 | 55.90 | 59.30 | 52.70 | 57.60 | 2 677 | 1 512 |
| 16.12.2024 | 64.90 | 64.90 | 56.60 | 57.10 | 977 | 581 |
| 13.12.2024 | 68.20 | 68.50 | 61.90 | 68.20 | 878 | 588 |
| 12.12.2024 | 68.30 | 72.90 | 68.30 | 72.90 | 457 | 325 |
| 11.12.2024 | 75.40 | 75.40 | 69.90 | 69.90 | 135 | 98 |
| 10.12.2024 | 80.20 | 80.20 | 80.20 | 80.20 | 6 | 5 |
| 09.12.2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70 | 51 |
| 06.12.2024 | 80.20 | 80.20 | 73.70 | 73.70 | 64 | 49 |
Biznesradar bez reklam? Sprawdź BR Plus
