Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNVD68254
18.00+0.86(+5.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 16.36 | 17.80 | 16.28 | 17.80 | 3 602 | 6 334 |
| 19.11.2024 | 19.00 | 19.22 | 18.10 | 18.30 | 11 863 | 22 141 |
| 18.11.2024 | 18.22 | 20.10 | 18.22 | 19.54 | 270 | 524 |
| 15.11.2024 | 16.82 | 18.22 | 16.82 | 18.22 | 8 800 | 14 883 |
| 14.11.2024 | 16.58 | 16.58 | 16.02 | 16.06 | 8 120 | 13 172 |
| 13.11.2024 | 16.36 | 16.36 | 16.36 | 16.36 | 200 | 327 |
| 12.11.2024 | 17.48 | 18.00 | 16.74 | 16.74 | 240 | 418 |
| 08.11.2024 | 14.96 | 16.20 | 14.96 | 16.20 | 300 | 474 |
| 07.11.2024 | 17.04 | 17.04 | 15.52 | 15.52 | 620 | 1 012 |
| 06.11.2024 | 18.44 | 18.44 | 17.58 | 17.58 | 2 580 | 4 725 |
| 05.11.2024 | 20.45 | 20.45 | 19.64 | 19.64 | 4 000 | 8 018 |
| 04.11.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 2 000 | 4 000 |
| 31.10.2024 | 20.10 | 21.50 | 20.10 | 21.50 | 4 110 | 8 809 |
| 30.10.2024 | 19.18 | 19.18 | 19.18 | 19.18 | 7 | 13 |
| 29.10.2024 | 19.00 | 19.00 | 18.98 | 18.98 | 114 | 217 |
| 28.10.2024 | 17.80 | 17.80 | 17.80 | 17.80 | 3 | 5 |
| 25.10.2024 | 17.54 | 17.54 | 17.54 | 17.54 | 50 | 88 |
| 24.10.2024 | 18.52 | 19.02 | 18.24 | 19.02 | 219 | 407 |
| 23.10.2024 | 18.00 | 18.80 | 18.00 | 18.80 | 65 | 121 |
| 22.10.2024 | 17.50 | 18.08 | 17.50 | 17.70 | 187 | 332 |
| 21.10.2024 | 19.84 | 19.84 | 18.48 | 18.48 | 160 | 310 |
| 17.10.2024 | 19.08 | 19.38 | 18.58 | 19.18 | 4 210 | 8 010 |
| 16.10.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 117 | 249 |
| 15.10.2024 | 19.52 | 19.52 | 19.52 | 19.52 | 1 000 | 1 952 |
| 14.10.2024 | 19.02 | 19.02 | 19.02 | 19.02 | 1 000 | 1 902 |
| 02.10.2024 | 27.35 | 27.35 | 27.35 | 27.35 | 15 | 41 |
| 30.09.2024 | 25.95 | 25.95 | 25.95 | 25.95 | 45 | 117 |
| 25.09.2024 | 25.45 | 25.45 | 25.45 | 25.45 | 15 | 38 |
| 19.09.2024 | 26.75 | 26.75 | 26.75 | 26.75 | 60 | 161 |
| 17.09.2024 | 26.45 | 26.80 | 26.45 | 26.80 | 30 | 80 |
| 16.09.2024 | 27.80 | 27.80 | 27.80 | 27.80 | 10 | 28 |
| 13.09.2024 | 26.25 | 26.25 | 26.25 | 26.25 | 10 | 26 |
| 12.09.2024 | 27.65 | 27.65 | 27.65 | 27.65 | 45 | 124 |
| 06.09.2024 | 31.40 | 31.60 | 31.40 | 31.60 | 40 | 126 |
| 03.09.2024 | 26.15 | 28.55 | 26.15 | 28.55 | 4 002 | 10 466 |
| 30.08.2024 | 26.40 | 26.40 | 25.40 | 25.40 | 4 000 | 10 360 |
| 28.08.2024 | 23.15 | 23.40 | 23.15 | 23.40 | 33 | 77 |
| 23.08.2024 | 23.05 | 23.05 | 23.05 | 23.05 | 42 | 97 |
| 22.08.2024 | 21.70 | 21.70 | 21.70 | 21.70 | 50 | 109 |
| 20.08.2024 | 22.90 | 22.90 | 22.90 | 22.90 | 50 | 115 |
| 13.08.2024 | 29.85 | 29.85 | 29.85 | 29.85 | 42 | 125 |
| 08.08.2024 | 34.50 | 34.90 | 34.50 | 34.90 | 9 | 31 |
| 07.08.2024 | 32.30 | 32.30 | 32.30 | 32.30 | 1 000 | 3 230 |
| 06.08.2024 | 33.25 | 33.95 | 32.95 | 33.05 | 5 000 | 16 650 |
| 01.08.2024 | 26.25 | 26.40 | 26.25 | 26.40 | 2 000 | 5 265 |
| 26.07.2024 | 28.35 | 28.35 | 28.15 | 28.15 | 13 | 37 |
| 25.07.2024 | 29.10 | 29.10 | 28.80 | 28.80 | 9 | 26 |
| 19.07.2024 | 25.95 | 25.95 | 25.95 | 25.95 | 81 | 210 |
| 17.07.2024 | 25.25 | 25.25 | 25.10 | 25.15 | 35 | 88 |
| 16.07.2024 | 22.65 | 22.65 | 22.65 | 22.65 | 7 | 16 |
Biznesradar bez reklam? Sprawdź BR Plus
