Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX66282
80.90+0.30(+0.37%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 82.50 | 82.50 | 80.20 | 80.90 | 632 | 512 |
27.05.2024 | 81.20 | 81.20 | 80.20 | 80.20 | 32 | 26 |
24.05.2024 | 88.80 | 89.10 | 82.80 | 82.80 | 16 176 | 13 773 |
23.05.2024 | 76.80 | 79.10 | 76.80 | 79.10 | 34 | 27 |
22.05.2024 | 84.60 | 85.00 | 84.60 | 85.00 | 21 | 18 |
21.05.2024 | 86.90 | 88.10 | 86.80 | 86.80 | 46 | 40 |
20.05.2024 | 89.50 | 89.50 | 86.80 | 86.80 | 45 | 40 |
17.05.2024 | 90.80 | 90.80 | 90.80 | 90.80 | 100 | 91 |
15.05.2024 | 100.60 | 100.60 | 96.00 | 96.00 | 52 | 51 |
14.05.2024 | 106.20 | 106.20 | 106.20 | 106.20 | 102 | 108 |
13.05.2024 | 106.40 | 106.40 | 105.20 | 105.20 | 24 | 25 |
10.05.2024 | 107.40 | 109.20 | 105.20 | 109.20 | 53 | 57 |
09.05.2024 | 113.80 | 114.00 | 110.20 | 110.20 | 46 | 52 |
08.05.2024 | 115.60 | 115.60 | 110.40 | 110.40 | 35 | 39 |
07.05.2024 | 111.80 | 111.80 | 111.80 | 111.80 | 11 | 12 |
06.05.2024 | 119.60 | 119.60 | 115.00 | 115.00 | 44 | 52 |
02.05.2024 | 139.20 | 139.60 | 139.20 | 139.60 | 31 | 43 |
30.04.2024 | 126.80 | 126.80 | 126.80 | 126.80 | 10 | 13 |
29.04.2024 | 125.00 | 125.00 | 125.00 | 125.00 | 11 | 14 |
26.04.2024 | 129.20 | 129.20 | 127.60 | 127.60 | 30 | 39 |
22.04.2024 | 150.00 | 150.00 | 150.00 | 150.00 | 60 | 90 |
19.04.2024 | 145.60 | 145.60 | 145.60 | 145.60 | 30 | 44 |
18.04.2024 | 133.80 | 133.80 | 133.80 | 133.80 | 20 | 27 |
17.04.2024 | 129.20 | 129.20 | 129.20 | 129.20 | 20 | 26 |
16.04.2024 | 129.00 | 129.00 | 129.00 | 129.00 | 10 | 13 |
12.04.2024 | 110.00 | 110.80 | 110.00 | 110.80 | 60 | 66 |
10.04.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 10 | 10 |
09.04.2024 | 108.00 | 108.00 | 108.00 | 108.00 | 5 | 5 |
08.04.2024 | 109.00 | 109.00 | 109.00 | 109.00 | 28 | 31 |
05.04.2024 | 115.60 | 116.00 | 110.60 | 110.60 | 77 | 88 |
04.04.2024 | 99.50 | 99.50 | 98.10 | 98.10 | 505 | 502 |
03.04.2024 | 110.20 | 110.20 | 110.20 | 110.20 | 10 | 11 |
02.04.2024 | 105.40 | 110.40 | 105.40 | 110.40 | 504 | 531 |
28.03.2024 | 103.80 | 103.80 | 102.00 | 102.00 | 40 | 41 |
26.03.2024 | 97.90 | 97.90 | 97.90 | 97.90 | 14 | 14 |
25.03.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 20 | 20 |
22.03.2024 | 102.20 | 102.20 | 102.20 | 102.20 | 105 | 107 |
21.03.2024 | 94.40 | 95.10 | 94.00 | 95.10 | 176 | 166 |
19.03.2024 | 117.00 | 117.00 | 117.00 | 117.00 | 300 | 351 |
18.03.2024 | 110.60 | 110.60 | 108.40 | 108.40 | 300 | 330 |
15.03.2024 | 116.80 | 118.80 | 116.80 | 118.80 | 110 | 130 |
14.03.2024 | 107.60 | 111.80 | 107.60 | 108.20 | 374 | 404 |
13.03.2024 | 108.00 | 108.00 | 108.00 | 108.00 | 208 | 225 |
12.03.2024 | 105.00 | 105.00 | 105.00 | 105.00 | 208 | 218 |
11.03.2024 | 112.20 | 114.00 | 110.40 | 114.00 | 754 | 856 |
08.03.2024 | 95.90 | 96.40 | 95.90 | 96.40 | 150 | 144 |
07.03.2024 | 104.00 | 104.00 | 104.00 | 104.00 | 100 | 104 |
Biznesradar bez reklam? Sprawdź BR Plus