Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDAX66571
48.75+10.70(+28.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.10.2024 | 46.50 | 50.30 | 43.25 | 48.75 | 46 519 | 21 571 |
30.10.2024 | 33.45 | 41.60 | 32.50 | 38.00 | 89 749 | 34 488 |
29.10.2024 | 23.45 | 30.50 | 23.00 | 30.30 | 29 625 | 7 754 |
28.10.2024 | 28.60 | 33.35 | 26.15 | 27.10 | 36 151 | 10 488 |
25.10.2024 | 32.35 | 33.25 | 28.45 | 30.05 | 66 880 | 20 313 |
24.10.2024 | 32.25 | 32.40 | 27.00 | 30.85 | 173 827 | 51 061 |
23.10.2024 | 32.40 | 36.40 | 31.00 | 31.45 | 121 717 | 40 175 |
22.10.2024 | 27.40 | 34.50 | 25.35 | 31.25 | 77 595 | 25 436 |
21.10.2024 | 23.65 | 30.25 | 22.85 | 29.10 | 26 691 | 7 035 |
18.10.2024 | 25.05 | 26.30 | 21.70 | 22.20 | 41 203 | 9 597 |
17.10.2024 | 28.20 | 28.75 | 22.00 | 25.55 | 53 678 | 13 577 |
16.10.2024 | 30.20 | 33.10 | 28.55 | 29.85 | 17 400 | 5 364 |
15.10.2024 | 25.55 | 30.15 | 23.00 | 28.55 | 52 425 | 13 158 |
14.10.2024 | 32.10 | 33.45 | 28.00 | 28.90 | 36 679 | 11 277 |
11.10.2024 | 41.90 | 42.60 | 34.50 | 36.00 | 15 266 | 6 068 |
10.10.2024 | 39.80 | 44.15 | 38.50 | 42.50 | 11 000 | 4 453 |
09.10.2024 | 49.60 | 49.70 | 41.50 | 41.60 | 5 034 | 2 287 |
08.10.2024 | 53.00 | 54.00 | 46.50 | 47.00 | 14 525 | 7 128 |
07.10.2024 | 44.70 | 50.10 | 44.70 | 46.65 | 36 077 | 16 843 |
04.10.2024 | 50.90 | 50.90 | 43.40 | 45.90 | 13 126 | 6 100 |
03.10.2024 | 46.50 | 51.80 | 45.80 | 51.00 | 32 969 | 16 133 |
02.10.2024 | 41.00 | 47.05 | 39.50 | 43.55 | 31 785 | 13 718 |
01.10.2024 | 32.35 | 43.65 | 31.20 | 41.75 | 21 615 | 7 469 |
30.09.2024 | 31.85 | 36.90 | 31.05 | 35.05 | 33 446 | 11 249 |
27.09.2024 | 38.90 | 38.90 | 29.80 | 29.80 | 45 098 | 15 308 |
26.09.2024 | 44.50 | 45.70 | 39.50 | 42.70 | 33 080 | 14 416 |
25.09.2024 | 53.80 | 54.00 | 53.80 | 54.00 | 60 | 32 |
24.09.2024 | 50.70 | 53.90 | 49.20 | 53.90 | 8 756 | 4 567 |
23.09.2024 | 62.40 | 62.40 | 56.60 | 57.60 | 94 | 56 |
20.09.2024 | 57.00 | 62.00 | 57.00 | 60.40 | 14 674 | 8 400 |
19.09.2024 | 55.70 | 56.30 | 48.30 | 52.40 | 12 209 | 6 796 |
18.09.2024 | 62.90 | 62.90 | 62.10 | 62.10 | 1 040 | 654 |
17.09.2024 | 61.00 | 61.00 | 60.00 | 60.00 | 1 000 | 605 |
16.09.2024 | 65.30 | 65.90 | 65.30 | 65.60 | 1 000 | 656 |
13.09.2024 | 69.40 | 69.40 | 62.00 | 62.00 | 3 425 | 2 155 |
11.09.2024 | 75.50 | 82.30 | 75.50 | 82.30 | 30 | 24 |
10.09.2024 | 78.10 | 81.90 | 78.10 | 81.90 | 126 | 101 |
09.09.2024 | 74.40 | 74.40 | 74.40 | 74.40 | 50 | 37 |
06.09.2024 | 70.90 | 75.60 | 67.50 | 75.60 | 5 615 | 3 989 |
05.09.2024 | 66.00 | 66.00 | 66.00 | 66.00 | 50 | 33 |
04.09.2024 | 66.40 | 67.00 | 66.20 | 67.00 | 131 | 87 |
03.09.2024 | 50.50 | 61.50 | 50.50 | 61.50 | 163 | 92 |
02.09.2024 | 55.60 | 56.80 | 53.90 | 53.90 | 4 381 | 2 400 |
30.08.2024 | 55.00 | 55.00 | 51.70 | 52.70 | 4 406 | 2 335 |
29.08.2024 | 56.30 | 56.40 | 54.00 | 56.40 | 92 | 51 |
28.08.2024 | 60.50 | 60.50 | 57.00 | 57.40 | 960 | 577 |
27.08.2024 | 65.50 | 65.50 | 62.20 | 62.20 | 218 | 142 |
23.08.2024 | 69.10 | 69.10 | 66.00 | 67.00 | 600 | 405 |
22.08.2024 | 70.00 | 70.00 | 69.80 | 69.80 | 531 | 371 |
21.08.2024 | 76.00 | 76.00 | 76.00 | 76.00 | 100 | 76 |
Biznesradar bez reklam? Sprawdź BR Plus