Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNVD68254
22.35+1.60(+7.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.05.2025 | 22.35 | 22.35 | 22.35 | 22.35 | 18 | 40 |
| 15.05.2025 | 20.20 | 20.20 | 20.20 | 20.20 | 15 | 30 |
| 12.05.2025 | 25.15 | 25.15 | 25.15 | 25.15 | 5 | 13 |
| 02.05.2025 | 28.55 | 28.55 | 28.55 | 28.55 | 4 | 11 |
| 16.04.2025 | 31.40 | 31.50 | 31.40 | 31.50 | 2 000 | 6 290 |
| 09.04.2025 | 35.75 | 35.75 | 34.70 | 34.70 | 3 | 11 |
| 31.03.2025 | 31.55 | 31.75 | 31.55 | 31.75 | 5 | 16 |
| 17.03.2025 | 25.20 | 25.20 | 25.20 | 25.20 | 1 000 | 2 520 |
| 14.03.2025 | 26.20 | 26.20 | 26.20 | 26.20 | 1 000 | 2 620 |
| 13.03.2025 | 28.05 | 28.05 | 28.05 | 28.05 | 1 000 | 2 805 |
| 12.03.2025 | 27.75 | 28.55 | 27.75 | 28.55 | 3 000 | 8 430 |
| 03.03.2025 | 25.65 | 25.65 | 25.65 | 25.65 | 1 000 | 2 565 |
| 28.02.2025 | 26.00 | 26.00 | 26.00 | 26.00 | 1 000 | 2 600 |
| 24.02.2025 | 20.55 | 20.55 | 20.55 | 20.55 | 80 | 164 |
| 17.02.2025 | 18.96 | 18.96 | 18.96 | 18.96 | 80 | 152 |
| 14.02.2025 | 20.65 | 20.65 | 20.65 | 20.65 | 2 | 4 |
| 03.02.2025 | 29.70 | 30.00 | 29.70 | 30.00 | 92 | 276 |
| 29.01.2025 | 22.95 | 24.95 | 22.95 | 24.95 | 4 000 | 9 585 |
| 28.01.2025 | 25.35 | 27.65 | 25.35 | 27.65 | 2 008 | 5 491 |
| 27.01.2025 | 24.90 | 25.20 | 24.20 | 25.20 | 61 | 152 |
| 23.01.2025 | 17.12 | 17.12 | 17.12 | 17.12 | 150 | 257 |
| 22.01.2025 | 16.64 | 16.64 | 16.58 | 16.58 | 156 | 260 |
| 13.01.2025 | 23.30 | 23.30 | 23.30 | 23.30 | 10 | 23 |
| 10.01.2025 | 21.45 | 21.80 | 21.45 | 21.80 | 2 000 | 4 325 |
| 08.01.2025 | 18.70 | 19.40 | 18.70 | 18.98 | 258 | 487 |
| 07.01.2025 | 15.42 | 18.98 | 15.10 | 18.98 | 222 | 368 |
| 03.01.2025 | 18.24 | 18.24 | 18.24 | 18.24 | 136 | 248 |
| 30.12.2024 | 21.85 | 21.85 | 21.85 | 21.85 | 50 | 109 |
| 27.12.2024 | 19.92 | 19.92 | 19.92 | 19.92 | 3 | 6 |
| 23.12.2024 | 21.00 | 21.00 | 21.00 | 21.00 | 55 | 116 |
| 19.12.2024 | 22.55 | 22.55 | 22.55 | 22.55 | 55 | 124 |
| 17.12.2024 | 23.45 | 23.45 | 23.45 | 23.45 | 5 | 12 |
| 16.12.2024 | 21.85 | 21.85 | 21.85 | 21.85 | 110 | 240 |
| 13.12.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 233 | 466 |
| 10.12.2024 | 19.88 | 19.88 | 19.72 | 19.72 | 116 | 231 |
| 09.12.2024 | 19.66 | 19.98 | 19.66 | 19.98 | 233 | 461 |
| 06.12.2024 | 17.04 | 17.04 | 17.04 | 17.04 | 134 | 228 |
| 05.12.2024 | 17.24 | 17.24 | 17.22 | 17.22 | 103 | 178 |
| 03.12.2024 | 19.22 | 20.00 | 19.22 | 20.00 | 934 | 1 806 |
| 02.12.2024 | 20.15 | 20.15 | 20.15 | 20.15 | 2 000 | 4 030 |
| 29.11.2024 | 20.70 | 20.70 | 19.56 | 19.56 | 2 000 | 4 026 |
| 27.11.2024 | 20.80 | 21.15 | 20.80 | 21.15 | 1 070 | 2 228 |
| 26.11.2024 | 20.80 | 20.80 | 20.50 | 20.65 | 1 370 | 2 829 |
| 25.11.2024 | 18.16 | 19.40 | 18.14 | 19.40 | 1 540 | 2 817 |
| 22.11.2024 | 17.66 | 18.40 | 17.32 | 18.20 | 1 460 | 2 647 |
| 21.11.2024 | 18.98 | 19.56 | 14.80 | 18.00 | 4 399 | 7 883 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
