Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSTNF45914
144.80-4.60(-3.08%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.02.2024 | 144.80 | 144.80 | 144.80 | 144.80 | 20 | 2 896 |
| 30.01.2024 | 136.20 | 136.20 | 136.20 | 136.20 | 20 | 2 724 |
| 05.01.2024 | 133.00 | 133.00 | 133.00 | 133.00 | 20 | 2 660 |
| 14.12.2023 | 131.40 | 131.40 | 131.40 | 131.40 | 20 | 2 628 |
| 25.10.2022 | 203.50 | 203.50 | 203.50 | 203.50 | 5 | 1 018 |
| 16.09.2022 | 142.60 | 145.20 | 142.60 | 145.20 | 320 | 46 048 |
| 13.09.2022 | 140.60 | 140.60 | 140.60 | 140.60 | 65 | 9 139 |
| 26.08.2022 | 117.00 | 117.20 | 117.00 | 117.20 | 20 | 2 342 |
| 24.08.2022 | 118.00 | 118.20 | 118.00 | 118.20 | 17 | 2 008 |
| 23.08.2022 | 115.40 | 115.40 | 115.40 | 115.40 | 24 | 2 770 |
| 19.08.2022 | 108.20 | 109.00 | 108.20 | 109.00 | 44 | 4 773 |
| 18.08.2022 | 100.80 | 100.80 | 100.80 | 100.80 | 15 | 1 512 |
| 11.08.2022 | 100.00 | 100.00 | 99.70 | 99.70 | 32 | 3 195 |
| 10.08.2022 | 88.40 | 88.40 | 88.40 | 88.40 | 15 | 1 326 |
| 08.08.2022 | 95.10 | 95.10 | 95.10 | 95.10 | 4 | 380 |
| 05.08.2022 | 101.00 | 101.00 | 101.00 | 101.00 | 15 | 1 515 |
| 02.08.2022 | 80.50 | 80.50 | 80.50 | 80.50 | 4 | 322 |
| 25.07.2022 | 95.70 | 95.70 | 95.70 | 95.70 | 31 | 2 967 |
| 05.07.2022 | 111.80 | 111.80 | 111.80 | 111.80 | 100 | 11 180 |
| 01.07.2022 | 110.20 | 110.20 | 100.00 | 100.00 | 115 | 12 520 |
| 22.06.2022 | 127.00 | 127.00 | 127.00 | 127.00 | 10 | 1 270 |
| 15.06.2022 | 137.20 | 137.40 | 137.20 | 137.40 | 40 | 5 492 |
| 14.06.2022 | 132.20 | 132.60 | 132.20 | 132.60 | 20 | 2 648 |
| 10.06.2022 | 121.00 | 121.00 | 121.00 | 121.00 | 50 | 6 050 |
| 09.06.2022 | 113.80 | 113.80 | 113.80 | 113.80 | 10 | 1 138 |
| 31.05.2022 | 106.00 | 106.60 | 106.00 | 106.60 | 30 | 3 189 |
| 30.05.2022 | 105.40 | 105.40 | 105.40 | 105.40 | 25 | 2 635 |
| 26.05.2022 | 100.00 | 100.00 | 100.00 | 100.00 | 30 | 3 000 |
| 19.05.2022 | 106.40 | 106.40 | 106.40 | 106.40 | 2 | 213 |
| 17.05.2022 | 113.40 | 113.40 | 113.40 | 113.40 | 1 | 113 |
| 13.05.2022 | 114.80 | 114.80 | 114.80 | 114.80 | 2 | 230 |
| 12.05.2022 | 108.80 | 108.80 | 108.80 | 108.80 | 3 | 326 |
| 06.05.2022 | 124.00 | 124.20 | 124.00 | 124.20 | 8 | 993 |
| 20.04.2022 | 109.00 | 109.00 | 109.00 | 109.00 | 100 | 10 900 |
| 19.04.2022 | 111.40 | 111.40 | 111.40 | 111.40 | 100 | 11 140 |
| 11.04.2022 | 96.70 | 96.70 | 96.40 | 96.40 | 161 | 15 526 |
| 08.04.2022 | 93.30 | 93.30 | 93.30 | 93.30 | 104 | 9 703 |
| 06.04.2022 | 84.80 | 86.30 | 84.80 | 86.30 | 103 | 8 884 |
| 05.04.2022 | 71.20 | 74.50 | 71.20 | 74.50 | 144 | 10 710 |
| 01.04.2022 | 72.90 | 72.90 | 72.90 | 72.90 | 4 | 292 |
| 31.03.2022 | 66.60 | 66.60 | 66.60 | 66.60 | 2 | 133 |
| 30.03.2022 | 71.40 | 71.40 | 71.40 | 71.40 | 10 | 714 |
| 29.03.2022 | 79.00 | 79.00 | 71.70 | 71.70 | 46 | 3 517 |
| 25.03.2022 | 71.50 | 71.90 | 71.50 | 71.90 | 36 | 2 576 |
| 23.03.2022 | 72.70 | 72.70 | 72.70 | 72.70 | 1 | 73 |
| 22.03.2022 | 73.70 | 73.70 | 73.70 | 73.70 | 4 | 295 |
| 21.03.2022 | 62.00 | 62.00 | 62.00 | 62.00 | 18 | 1 116 |
| 16.03.2022 | 60.60 | 60.60 | 59.70 | 59.70 | 18 | 1 090 |
| 15.03.2022 | 57.80 | 57.80 | 57.80 | 57.80 | 8 | 462 |
| 14.03.2022 | 53.70 | 53.70 | 53.00 | 53.00 | 10 | 536 |
Biznesradar bez reklam? Sprawdź BR Plus
