Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSTSL65631
25.60-1.15(-4.30%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 24.95 | 28.00 | 24.30 | 27.10 | 19 450 | 48 405 |
15.07.2024 | 24.00 | 24.00 | 21.50 | 21.50 | 290 | 671 |
12.07.2024 | 34.35 | 34.40 | 26.95 | 26.95 | 2 039 | 6 553 |
11.07.2024 | 20.35 | 21.05 | 19.30 | 21.05 | 614 | 1 238 |
10.07.2024 | 21.65 | 23.20 | 21.65 | 23.20 | 427 | 953 |
09.07.2024 | 26.60 | 26.60 | 24.75 | 24.75 | 153 | 379 |
05.07.2024 | 27.00 | 28.50 | 27.00 | 28.50 | 7 316 | 20 302 |
03.07.2024 | 34.60 | 34.60 | 29.00 | 29.00 | 1 472 | 4 837 |
02.07.2024 | 39.45 | 39.45 | 37.10 | 37.10 | 1 400 | 5 429 |
17.05.2024 | 55.40 | 55.40 | 55.40 | 55.40 | 17 | 94 |
14.05.2024 | 56.60 | 56.60 | 56.60 | 56.60 | 1 000 | 5 660 |
10.05.2024 | 59.50 | 59.50 | 59.50 | 59.50 | 1 000 | 5 950 |
09.05.2024 | 56.90 | 56.90 | 56.90 | 56.90 | 1 000 | 5 690 |
08.05.2024 | 59.00 | 59.00 | 59.00 | 59.00 | 1 000 | 5 900 |
06.05.2024 | 52.80 | 53.20 | 52.80 | 53.20 | 2 000 | 10 600 |
30.04.2024 | 51.80 | 51.80 | 51.80 | 51.80 | 1 000 | 5 180 |
29.04.2024 | 52.90 | 53.40 | 52.30 | 52.30 | 3 000 | 15 860 |
25.04.2024 | 63.30 | 63.30 | 63.30 | 63.30 | 4 | 25 |
24.04.2024 | 61.80 | 61.80 | 61.80 | 61.80 | 138 | 853 |
23.04.2024 | 71.80 | 71.80 | 71.80 | 71.80 | 138 | 991 |
22.04.2024 | 70.30 | 71.70 | 70.30 | 71.70 | 345 | 2 426 |
18.04.2024 | 67.60 | 67.60 | 67.60 | 67.60 | 340 | 2 298 |
17.04.2024 | 65.60 | 66.60 | 64.80 | 66.60 | 3 000 | 19 700 |
16.04.2024 | 64.10 | 65.60 | 64.10 | 65.60 | 1 800 | 11 688 |
15.04.2024 | 61.80 | 61.80 | 61.80 | 61.80 | 800 | 4 944 |
04.04.2024 | 58.50 | 58.70 | 58.50 | 58.70 | 10 | 59 |
18.03.2024 | 57.00 | 57.00 | 57.00 | 57.00 | 100 | 570 |
14.03.2024 | 58.30 | 59.10 | 58.30 | 59.10 | 1 100 | 6 421 |
13.03.2024 | 56.80 | 56.80 | 56.80 | 56.80 | 1 000 | 5 680 |
07.03.2024 | 56.40 | 56.40 | 54.40 | 55.20 | 3 000 | 16 600 |
06.03.2024 | 53.20 | 56.60 | 53.20 | 56.60 | 5 000 | 27 430 |
05.03.2024 | 53.40 | 55.00 | 53.40 | 55.00 | 1 200 | 6 584 |
04.03.2024 | 49.05 | 49.05 | 49.05 | 49.05 | 1 000 | 4 905 |
12.02.2024 | 49.50 | 50.00 | 49.50 | 50.00 | 2 380 | 11 800 |
06.02.2024 | 56.90 | 56.90 | 53.70 | 53.70 | 1 380 | 7 532 |
05.02.2024 | 57.10 | 57.10 | 57.10 | 57.10 | 1 000 | 5 710 |
30.01.2024 | 49.35 | 49.35 | 49.25 | 49.25 | 1 350 | 6 649 |
29.01.2024 | 53.10 | 53.10 | 53.10 | 53.10 | 50 | 266 |
26.01.2024 | 53.80 | 53.80 | 53.10 | 53.10 | 2 600 | 13 897 |
25.01.2024 | 48.90 | 49.45 | 48.90 | 49.45 | 1 300 | 6 374 |
Biznesradar bez reklam? Sprawdź BR Plus