Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX70953
79.20+2.00(+2.59%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 77.80 | 77.80 | 77.30 | 77.30 | 127 | 99 |
| 04.12.2024 | 85.70 | 85.70 | 79.90 | 80.00 | 613 | 510 |
| 03.12.2024 | 90.30 | 90.50 | 90.30 | 90.50 | 55 | 50 |
| 29.11.2024 | 102.00 | 102.00 | 101.60 | 101.60 | 43 | 44 |
| 27.11.2024 | 107.00 | 110.00 | 107.00 | 110.00 | 36 | 39 |
| 26.11.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 24 | 25 |
| 22.11.2024 | 112.00 | 114.00 | 112.00 | 114.00 | 50 | 57 |
| 21.11.2024 | 107.80 | 117.80 | 107.80 | 114.40 | 6 018 | 6 985 |
| 15.11.2024 | 110.20 | 120.60 | 109.60 | 120.60 | 108 | 125 |
| 14.11.2024 | 96.40 | 96.40 | 96.40 | 96.40 | 67 | 65 |
| 13.11.2024 | 93.10 | 93.10 | 93.10 | 93.10 | 21 | 20 |
| 12.11.2024 | 94.20 | 94.30 | 93.50 | 93.50 | 82 | 77 |
| 08.11.2024 | 91.30 | 93.80 | 91.30 | 93.80 | 57 | 53 |
| 07.11.2024 | 96.30 | 96.30 | 96.30 | 96.30 | 35 | 34 |
| 06.11.2024 | 116.00 | 116.00 | 111.40 | 111.40 | 132 | 151 |
| 05.11.2024 | 136.00 | 136.00 | 128.80 | 128.80 | 30 | 40 |
| 31.10.2024 | 127.00 | 138.80 | 127.00 | 138.80 | 4 023 | 5 558 |
| 30.10.2024 | 111.80 | 119.00 | 111.20 | 115.20 | 97 | 109 |
| 29.10.2024 | 122.60 | 122.60 | 122.60 | 122.60 | 10 | 12 |
| 28.10.2024 | 116.00 | 116.00 | 116.00 | 116.00 | 10 | 12 |
| 25.10.2024 | 122.00 | 122.00 | 115.80 | 115.80 | 41 | 48 |
| 18.10.2024 | 123.60 | 123.60 | 123.60 | 123.60 | 3 | 4 |
Biznesradar bez reklam? Sprawdź BR Plus
