Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX71233
102.00-3.20(-3.04%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 28.05.2025 | 100.40 | 102.00 | 99.20 | 102.00 | 26 | 26 |
| 27.05.2025 | 106.20 | 106.20 | 106.20 | 106.20 | 14 | 15 |
| 19.05.2025 | 114.80 | 114.80 | 114.80 | 114.80 | 400 | 459 |
| 16.05.2025 | 104.80 | 108.00 | 104.80 | 108.00 | 64 | 68 |
| 14.05.2025 | 108.60 | 108.60 | 108.60 | 108.60 | 350 | 380 |
| 31.03.2025 | 195.20 | 195.20 | 195.20 | 195.20 | 3 | 6 |
| 27.03.2025 | 165.80 | 165.80 | 165.80 | 165.80 | 3 | 5 |
| 12.03.2025 | 176.40 | 176.40 | 176.40 | 176.40 | 70 | 123 |
| 11.03.2025 | 176.40 | 179.20 | 176.40 | 179.20 | 294 | 519 |
| 06.03.2025 | 149.60 | 149.60 | 149.60 | 149.60 | 50 | 75 |
| 05.03.2025 | 139.40 | 146.20 | 137.60 | 146.20 | 135 | 190 |
| 04.03.2025 | 143.20 | 143.20 | 143.20 | 143.20 | 5 | 7 |
| 03.03.2025 | 130.00 | 130.00 | 130.00 | 130.00 | 5 | 7 |
| 28.02.2025 | 141.20 | 141.20 | 139.40 | 139.40 | 130 | 183 |
| 27.02.2025 | 112.00 | 130.00 | 112.00 | 130.00 | 76 | 98 |
| 26.02.2025 | 117.00 | 117.00 | 113.00 | 113.00 | 500 | 575 |
| 25.02.2025 | 111.00 | 115.80 | 108.00 | 115.80 | 4 053 | 4 452 |
| 24.02.2025 | 96.40 | 107.00 | 95.40 | 107.00 | 1 213 | 1 221 |
| 21.02.2025 | 81.00 | 88.80 | 78.50 | 86.80 | 2 202 | 1 853 |
| 20.02.2025 | 80.80 | 87.00 | 80.80 | 87.00 | 750 | 637 |
| 19.02.2025 | 79.30 | 82.30 | 78.00 | 80.80 | 1 836 | 1 477 |
| 18.02.2025 | 80.40 | 80.40 | 80.40 | 80.40 | 20 | 16 |
| 17.02.2025 | 78.50 | 78.60 | 78.50 | 78.60 | 2 599 | 2 041 |
| 14.02.2025 | 82.60 | 85.60 | 81.10 | 81.70 | 7 126 | 5 883 |
| 13.02.2025 | 96.00 | 96.00 | 87.70 | 87.70 | 1 608 | 1 453 |
| 12.02.2025 | 98.20 | 108.60 | 97.00 | 105.80 | 14 632 | 15 605 |
| 11.02.2025 | 98.30 | 102.00 | 98.30 | 99.90 | 451 | 444 |
| 10.02.2025 | 101.20 | 101.20 | 94.50 | 94.50 | 5 471 | 5 508 |
| 07.02.2025 | 95.90 | 99.00 | 91.60 | 98.70 | 7 064 | 6 764 |
| 06.02.2025 | 99.60 | 99.60 | 97.70 | 97.70 | 10 000 | 9 860 |
| 05.02.2025 | 109.40 | 110.20 | 109.40 | 110.20 | 6 005 | 6 617 |
| 03.02.2025 | 124.00 | 126.20 | 124.00 | 124.00 | 98 | 123 |
| 31.01.2025 | 99.30 | 100.20 | 98.80 | 100.20 | 10 002 | 9 952 |
| 29.01.2025 | 103.20 | 111.40 | 103.00 | 111.40 | 40 113 | 43 637 |
| 28.01.2025 | 114.00 | 114.00 | 111.80 | 111.80 | 7 | 8 |
| 27.01.2025 | 119.20 | 133.60 | 119.20 | 126.40 | 10 314 | 13 219 |
| 24.01.2025 | 90.60 | 90.60 | 90.60 | 90.60 | 100 | 91 |
| 23.01.2025 | 95.50 | 96.40 | 95.50 | 96.40 | 158 | 152 |
| 22.01.2025 | 97.70 | 97.70 | 90.90 | 90.90 | 156 | 147 |
| 20.01.2025 | 108.80 | 108.80 | 108.80 | 108.80 | 31 | 34 |
| 17.01.2025 | 121.00 | 121.00 | 121.00 | 121.00 | 80 | 97 |
| 16.01.2025 | 116.60 | 118.40 | 115.00 | 118.40 | 96 | 112 |
| 15.01.2025 | 122.00 | 122.00 | 118.60 | 118.60 | 25 | 30 |
| 13.01.2025 | 143.60 | 147.00 | 143.60 | 144.40 | 55 | 80 |
| 10.01.2025 | 125.00 | 132.80 | 122.60 | 132.80 | 133 | 172 |
| 09.01.2025 | 124.20 | 124.20 | 124.20 | 124.20 | 24 | 30 |
| 08.01.2025 | 119.20 | 123.20 | 117.80 | 122.60 | 125 | 151 |
| 07.01.2025 | 105.00 | 111.20 | 103.00 | 111.20 | 185 | 201 |
| 03.01.2025 | 126.00 | 126.00 | 126.00 | 126.00 | 30 | 38 |
| 02.01.2025 | 119.40 | 129.40 | 117.20 | 127.00 | 181 | 218 |
Biznesradar bez reklam? Sprawdź BR Plus
