Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTSNDX72447
257.50-57.50(-18.25%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.04.2025 | 256.00 | 257.50 | 256.00 | 257.50 | 1 000 | 2 568 |
| 08.04.2025 | 281.00 | 284.00 | 281.00 | 284.00 | 400 | 1 130 |
| 04.04.2025 | 275.00 | 292.00 | 275.00 | 292.00 | 55 | 156 |
| 31.03.2025 | 246.50 | 246.50 | 246.50 | 246.50 | 20 | 49 |
| 17.03.2025 | 219.00 | 219.00 | 211.50 | 211.50 | 44 | 95 |
| 14.03.2025 | 228.00 | 228.00 | 228.00 | 228.00 | 6 | 14 |
| 12.03.2025 | 223.50 | 223.50 | 216.00 | 216.00 | 23 | 51 |
| 11.03.2025 | 223.50 | 232.00 | 223.50 | 232.00 | 194 | 434 |
| 10.03.2025 | 204.00 | 222.00 | 204.00 | 222.00 | 34 | 72 |
| 06.03.2025 | 195.00 | 195.00 | 195.00 | 195.00 | 7 | 14 |
| 05.03.2025 | 185.20 | 185.20 | 185.20 | 185.20 | 7 | 13 |
| 04.03.2025 | 197.60 | 206.00 | 197.60 | 206.00 | 8 | 16 |
| 03.03.2025 | 175.60 | 180.80 | 171.40 | 180.80 | 40 | 70 |
| 28.02.2025 | 190.20 | 190.20 | 187.00 | 187.00 | 28 | 53 |
| 27.02.2025 | 160.80 | 176.80 | 160.80 | 176.80 | 25 | 42 |
| 26.02.2025 | 160.80 | 160.80 | 160.80 | 160.80 | 8 | 13 |
| 25.02.2025 | 164.80 | 169.80 | 164.80 | 169.80 | 16 | 27 |
| 24.02.2025 | 146.00 | 153.60 | 144.20 | 153.60 | 56 | 82 |
| 21.02.2025 | 127.60 | 131.80 | 126.80 | 131.80 | 550 | 702 |
| 20.02.2025 | 134.40 | 134.40 | 134.40 | 134.40 | 500 | 672 |
| 18.02.2025 | 123.60 | 129.00 | 123.60 | 129.00 | 39 | 49 |
| 14.02.2025 | 133.40 | 133.40 | 133.40 | 133.40 | 10 | 13 |
| 12.02.2025 | 153.40 | 153.40 | 153.40 | 153.40 | 9 | 14 |
| 10.02.2025 | 149.00 | 149.00 | 149.00 | 149.00 | 9 | 13 |
| 07.02.2025 | 144.20 | 144.60 | 144.20 | 144.60 | 18 | 26 |
| 04.02.2025 | 165.60 | 165.60 | 165.60 | 165.60 | 15 | 25 |
| 03.02.2025 | 174.40 | 176.00 | 174.40 | 176.00 | 23 | 40 |
| 31.01.2025 | 148.60 | 148.80 | 146.00 | 146.00 | 627 | 931 |
| 30.01.2025 | 151.80 | 158.80 | 151.80 | 158.80 | 210 | 333 |
| 29.01.2025 | 152.40 | 155.80 | 152.40 | 155.80 | 17 | 26 |
| 28.01.2025 | 166.00 | 169.60 | 164.20 | 164.60 | 102 | 169 |
| 27.01.2025 | 168.80 | 185.40 | 164.00 | 164.00 | 129 | 220 |
| 24.01.2025 | 139.80 | 139.80 | 139.80 | 139.80 | 64 | 89 |
| 22.01.2025 | 147.80 | 147.80 | 145.40 | 145.40 | 19 | 28 |
| 21.01.2025 | 157.20 | 157.20 | 157.20 | 157.20 | 9 | 14 |
| 20.01.2025 | 155.20 | 155.20 | 155.20 | 155.20 | 9 | 14 |
| 17.01.2025 | 174.20 | 174.20 | 161.80 | 161.80 | 40 | 67 |
| 16.01.2025 | 164.00 | 171.00 | 164.00 | 171.00 | 325 | 539 |
| 15.01.2025 | 186.60 | 186.60 | 169.40 | 169.40 | 640 | 1 112 |
| 14.01.2025 | 184.20 | 188.80 | 183.20 | 187.00 | 36 | 67 |
| 13.01.2025 | 191.40 | 198.80 | 191.40 | 198.80 | 34 | 67 |
| 10.01.2025 | 172.80 | 190.20 | 172.80 | 190.20 | 15 | 27 |
| 08.01.2025 | 168.60 | 176.40 | 168.20 | 171.60 | 27 | 46 |
| 07.01.2025 | 155.20 | 155.20 | 155.20 | 155.20 | 10 | 16 |
| 03.01.2025 | 177.20 | 177.20 | 172.00 | 172.00 | 17 | 30 |
| 02.01.2025 | 170.00 | 179.20 | 167.60 | 171.20 | 38 | 65 |
| 30.12.2024 | 158.60 | 176.00 | 158.60 | 172.00 | 28 | 47 |
| 27.12.2024 | 148.40 | 149.20 | 148.40 | 149.20 | 12 | 18 |
| 23.12.2024 | 163.20 | 163.80 | 163.20 | 163.80 | 20 | 33 |
| 20.12.2024 | 178.00 | 184.80 | 168.20 | 168.20 | 73 | 130 |
Biznesradar bez reklam? Sprawdź BR Plus
