Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX73429
197.20-24.80(-11.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.04.2025 | 208.00 | 208.00 | 197.20 | 197.20 | 6 | 12 |
| 07.04.2025 | 253.00 | 253.00 | 247.50 | 247.50 | 20 | 50 |
| 04.04.2025 | 194.20 | 194.20 | 194.00 | 194.00 | 169 | 328 |
| 01.04.2025 | 144.60 | 144.60 | 144.00 | 144.00 | 60 | 87 |
| 31.03.2025 | 150.00 | 152.60 | 149.80 | 152.60 | 189 | 285 |
| 24.03.2025 | 111.80 | 112.00 | 109.00 | 109.00 | 50 | 55 |
| 21.03.2025 | 126.60 | 130.60 | 126.60 | 130.60 | 890 | 1 127 |
| 20.03.2025 | 119.20 | 128.00 | 119.20 | 121.00 | 1 862 | 2 305 |
| 19.03.2025 | 130.20 | 130.20 | 125.20 | 125.20 | 766 | 968 |
| 18.03.2025 | 121.60 | 121.60 | 121.60 | 121.60 | 10 | 12 |
| 17.03.2025 | 129.40 | 129.40 | 120.20 | 120.20 | 2 904 | 3 636 |
| 14.03.2025 | 133.20 | 133.20 | 127.20 | 127.20 | 2 872 | 3 718 |
| 13.03.2025 | 135.60 | 138.40 | 130.60 | 138.40 | 4 334 | 5 846 |
| 12.03.2025 | 129.60 | 135.20 | 125.00 | 129.60 | 4 175 | 5 397 |
| 11.03.2025 | 131.00 | 133.80 | 131.00 | 133.80 | 148 | 195 |
| 10.03.2025 | 114.80 | 114.80 | 114.80 | 114.80 | 1 | 1 |
| 07.03.2025 | 107.00 | 107.00 | 107.00 | 107.00 | 25 | 27 |
| 06.03.2025 | 100.40 | 104.00 | 98.40 | 102.40 | 230 | 234 |
| 05.03.2025 | 92.60 | 98.50 | 92.60 | 98.50 | 2 151 | 2 010 |
| 04.03.2025 | 98.90 | 111.00 | 96.00 | 109.60 | 1 217 | 1 240 |
| 03.03.2025 | 80.20 | 87.90 | 74.10 | 80.70 | 3 534 | 2 940 |
| 28.02.2025 | 94.30 | 94.30 | 92.40 | 94.00 | 1 588 | 1 481 |
| 27.02.2025 | 64.10 | 76.00 | 64.10 | 76.00 | 70 | 51 |
| 26.02.2025 | 68.00 | 70.10 | 66.50 | 70.10 | 749 | 502 |
| 25.02.2025 | 61.50 | 76.80 | 61.50 | 74.70 | 1 479 | 1 045 |
| 24.02.2025 | 51.60 | 60.60 | 48.95 | 60.60 | 1 164 | 648 |
| 21.02.2025 | 34.30 | 40.50 | 30.60 | 40.10 | 3 685 | 1 192 |
| 20.02.2025 | 34.15 | 38.80 | 31.85 | 38.80 | 6 743 | 2 465 |
| 19.02.2025 | 32.30 | 35.40 | 31.00 | 32.65 | 14 358 | 4 732 |
| 18.02.2025 | 29.40 | 35.05 | 28.10 | 35.05 | 5 189 | 1 596 |
| 17.02.2025 | 30.65 | 32.35 | 30.45 | 32.35 | 3 249 | 1 006 |
| 14.02.2025 | 35.40 | 39.00 | 35.25 | 36.05 | 4 322 | 1 590 |
| 13.02.2025 | 47.05 | 49.85 | 39.40 | 39.50 | 2 027 | 894 |
| 12.02.2025 | 50.00 | 61.00 | 49.30 | 53.60 | 3 305 | 1 914 |
| 11.02.2025 | 52.80 | 54.80 | 48.30 | 48.30 | 16 830 | 8 949 |
| 10.02.2025 | 54.40 | 54.40 | 46.55 | 46.75 | 1 538 | 755 |
| 07.02.2025 | 47.30 | 54.90 | 44.35 | 51.80 | 1 439 | 698 |
| 06.02.2025 | 50.30 | 54.10 | 48.60 | 50.90 | 3 949 | 2 008 |
| 05.02.2025 | 61.70 | 65.00 | 59.00 | 59.00 | 234 | 144 |
| 04.02.2025 | 68.20 | 68.20 | 56.50 | 57.30 | 15 209 | 9 425 |
| 03.02.2025 | 78.50 | 79.00 | 69.50 | 69.50 | 35 961 | 27 434 |
| 31.01.2025 | 52.00 | 52.30 | 45.70 | 45.70 | 30 393 | 14 931 |
| 30.01.2025 | 55.60 | 61.70 | 53.60 | 60.60 | 881 | 501 |
| 29.01.2025 | 56.10 | 63.50 | 55.70 | 62.90 | 4 301 | 2 490 |
| 28.01.2025 | 70.60 | 73.80 | 65.20 | 65.20 | 482 | 336 |
| 27.01.2025 | 71.30 | 88.10 | 68.00 | 68.80 | 5 546 | 4 290 |
| 24.01.2025 | 42.80 | 43.30 | 41.25 | 43.00 | 1 957 | 841 |
| 23.01.2025 | 47.60 | 49.15 | 47.00 | 47.00 | 1 265 | 610 |
| 22.01.2025 | 47.05 | 47.05 | 42.35 | 42.50 | 109 | 49 |
| 21.01.2025 | 60.60 | 63.60 | 60.60 | 63.60 | 529 | 334 |
Biznesradar bez reklam? Sprawdź BR Plus
