Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX66548
43.90+6.45(+17.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.06.2024 | 35.85 | 44.05 | 35.85 | 37.75 | 16 197 | 6 404 |
06.06.2024 | 33.85 | 36.30 | 29.40 | 35.20 | 32 415 | 10 837 |
05.06.2024 | 41.25 | 41.65 | 36.10 | 38.95 | 18 269 | 7 022 |
04.06.2024 | 38.80 | 47.10 | 38.80 | 43.40 | 14 176 | 5 883 |
03.06.2024 | 33.65 | 37.25 | 32.75 | 37.25 | 11 922 | 4 119 |
31.05.2024 | 41.65 | 44.10 | 39.60 | 42.25 | 14 320 | 5 922 |
29.05.2024 | 35.45 | 42.65 | 34.90 | 41.05 | 12 630 | 4 964 |
28.05.2024 | 26.65 | 34.75 | 25.80 | 34.40 | 10 376 | 3 011 |
27.05.2024 | 32.65 | 32.65 | 29.90 | 30.35 | 6 892 | 2 131 |
24.05.2024 | 39.35 | 40.00 | 34.60 | 35.30 | 10 533 | 3 849 |
23.05.2024 | 31.00 | 34.00 | 30.00 | 33.70 | 13 416 | 4 271 |
22.05.2024 | 33.35 | 34.15 | 31.95 | 33.30 | 3 471 | 1 148 |
21.05.2024 | 30.70 | 34.90 | 30.00 | 32.00 | 11 829 | 3 961 |
20.05.2024 | 30.50 | 30.70 | 27.95 | 29.80 | 7 598 | 2 207 |
17.05.2024 | 32.05 | 35.20 | 31.40 | 31.40 | 17 353 | 5 694 |
16.05.2024 | 25.35 | 31.85 | 25.20 | 30.60 | 19 606 | 5 644 |
15.05.2024 | 29.05 | 30.55 | 24.60 | 25.60 | 20 216 | 5 559 |
14.05.2024 | 31.95 | 35.00 | 30.85 | 32.05 | 7 018 | 2 255 |
13.05.2024 | 28.65 | 31.95 | 28.65 | 30.10 | 7 488 | 2 248 |
10.05.2024 | 29.55 | 30.00 | 26.30 | 28.70 | 15 150 | 4 370 |
09.05.2024 | 40.95 | 40.95 | 33.00 | 33.20 | 7 319 | 2 686 |
08.05.2024 | 41.95 | 44.30 | 39.80 | 41.60 | 4 101 | 1 714 |
07.05.2024 | 52.00 | 52.00 | 45.20 | 45.40 | 735 | 347 |
06.05.2024 | 62.00 | 62.00 | 54.80 | 54.80 | 2 180 | 1 328 |
02.05.2024 | 65.60 | 66.30 | 65.60 | 66.30 | 60 | 40 |
30.04.2024 | 58.00 | 60.50 | 58.00 | 60.50 | 2 033 | 1 190 |
29.04.2024 | 55.00 | 58.50 | 55.00 | 58.10 | 113 | 64 |
26.04.2024 | 61.80 | 61.80 | 61.80 | 61.80 | 30 | 19 |
25.04.2024 | 63.80 | 70.80 | 63.80 | 70.80 | 47 | 32 |
24.04.2024 | 54.00 | 59.00 | 54.00 | 59.00 | 87 | 49 |
23.04.2024 | 63.50 | 64.80 | 58.30 | 58.30 | 248 | 153 |
22.04.2024 | 70.50 | 70.50 | 67.50 | 67.50 | 51 | 35 |
19.04.2024 | 75.30 | 75.30 | 75.30 | 75.30 | 25 | 19 |
17.04.2024 | 71.30 | 71.30 | 67.40 | 70.70 | 84 | 59 |
16.04.2024 | 72.60 | 74.70 | 69.30 | 74.50 | 20 187 | 14 661 |
15.04.2024 | 61.30 | 61.90 | 54.90 | 58.00 | 14 560 | 8 767 |
12.04.2024 | 57.60 | 67.40 | 56.80 | 67.40 | 7 962 | 4 893 |
11.04.2024 | 61.50 | 67.00 | 61.50 | 67.00 | 117 | 75 |
10.04.2024 | 55.90 | 63.60 | 54.80 | 58.90 | 2 606 | 1 641 |
09.04.2024 | 54.00 | 60.10 | 54.00 | 60.10 | 121 | 67 |
08.04.2024 | 55.40 | 55.40 | 51.00 | 51.00 | 41 | 21 |
Biznesradar bez reklam? Sprawdź BR Plus