Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNVD68247
20.55+0.05(+0.24%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 20.55 | 20.55 | 20.55 | 20.55 | 3 | 6 |
12.09.2024 | 20.15 | 20.20 | 20.15 | 20.20 | 23 | 46 |
06.09.2024 | 24.90 | 24.90 | 24.90 | 24.90 | 20 | 50 |
05.09.2024 | 24.45 | 24.45 | 23.65 | 23.65 | 30 | 73 |
03.09.2024 | 22.25 | 22.25 | 22.25 | 22.25 | 6 | 13 |
29.08.2024 | 19.34 | 19.34 | 19.00 | 19.22 | 390 | 749 |
28.08.2024 | 15.90 | 16.84 | 15.90 | 16.84 | 200 | 327 |
27.08.2024 | 16.90 | 16.90 | 16.90 | 16.90 | 100 | 169 |
26.08.2024 | 14.88 | 17.28 | 14.88 | 17.28 | 10 522 | 17 051 |
23.08.2024 | 17.00 | 17.00 | 15.76 | 15.76 | 1 050 | 1 725 |
22.08.2024 | 15.84 | 15.84 | 15.58 | 15.58 | 81 | 126 |
21.08.2024 | 16.60 | 16.60 | 15.92 | 15.92 | 420 | 682 |
20.08.2024 | 15.60 | 16.18 | 15.58 | 16.18 | 480 | 757 |
19.08.2024 | 18.20 | 18.20 | 18.20 | 18.20 | 1 | 2 |
09.08.2024 | 25.70 | 25.70 | 25.60 | 25.60 | 47 | 120 |
08.08.2024 | 27.95 | 27.95 | 27.95 | 27.95 | 4 | 11 |
06.08.2024 | 26.95 | 26.95 | 25.60 | 25.60 | 200 | 526 |
05.08.2024 | 27.30 | 30.15 | 27.10 | 27.10 | 485 | 1 330 |
02.08.2024 | 25.60 | 25.80 | 25.60 | 25.80 | 385 | 988 |
01.08.2024 | 19.30 | 21.50 | 19.30 | 21.10 | 790 | 1 549 |
31.07.2024 | 23.60 | 23.60 | 21.45 | 21.45 | 160 | 366 |
30.07.2024 | 23.20 | 23.20 | 23.20 | 23.20 | 300 | 696 |
29.07.2024 | 21.85 | 21.85 | 21.65 | 21.65 | 65 | 141 |
25.07.2024 | 21.85 | 24.30 | 21.50 | 22.55 | 547 | 1 248 |
24.07.2024 | 19.30 | 20.25 | 19.30 | 20.25 | 464 | 903 |
23.07.2024 | 18.06 | 18.12 | 17.86 | 18.12 | 455 | 819 |
22.07.2024 | 19.90 | 19.90 | 18.34 | 18.34 | 615 | 1 144 |
19.07.2024 | 19.24 | 19.24 | 19.24 | 19.24 | 200 | 385 |
18.07.2024 | 18.64 | 18.64 | 18.64 | 18.64 | 700 | 1 305 |
17.07.2024 | 17.68 | 19.90 | 17.68 | 19.88 | 2 165 | 4 111 |
16.07.2024 | 16.00 | 17.60 | 16.00 | 17.60 | 345 | 580 |
15.07.2024 | 15.44 | 15.74 | 15.44 | 15.72 | 305 | 479 |
12.07.2024 | 16.58 | 16.60 | 15.88 | 15.90 | 1 292 | 2 115 |
11.07.2024 | 13.40 | 15.26 | 12.76 | 15.10 | 830 | 1 208 |
10.07.2024 | 14.42 | 14.42 | 14.42 | 14.42 | 317 | 457 |
09.07.2024 | 14.66 | 14.66 | 14.66 | 14.66 | 800 | 1 173 |
08.07.2024 | 16.70 | 16.70 | 15.20 | 15.20 | 620 | 960 |
05.07.2024 | 16.10 | 17.10 | 16.10 | 16.64 | 411 | 687 |
04.07.2024 | 16.86 | 16.86 | 16.86 | 16.86 | 59 | 99 |
03.07.2024 | 19.06 | 19.06 | 18.98 | 18.98 | 622 | 1 182 |
02.07.2024 | 18.66 | 19.04 | 18.64 | 18.64 | 2 439 | 4 592 |
01.07.2024 | 17.92 | 18.90 | 17.92 | 18.90 | 125 | 234 |
27.06.2024 | 17.98 | 17.98 | 17.98 | 17.98 | 5 | 9 |
26.06.2024 | 16.06 | 16.34 | 16.06 | 16.18 | 565 | 916 |
25.06.2024 | 21.55 | 21.70 | 19.10 | 19.10 | 1 749 | 3 483 |
24.06.2024 | 17.90 | 19.00 | 17.90 | 19.00 | 914 | 1 701 |
21.06.2024 | 15.18 | 16.68 | 15.18 | 16.68 | 1 449 | 2 384 |
20.06.2024 | 11.90 | 12.26 | 11.90 | 12.26 | 550 | 665 |
Biznesradar bez reklam? Sprawdź BR Plus