Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDNP62018
32.85+0.20(+0.61%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.10.2024 | 32.85 | 32.85 | 32.85 | 32.85 | 3 | 10 |
| 15.10.2024 | 30.50 | 30.50 | 30.50 | 30.50 | 50 | 153 |
| 20.08.2024 | 31.05 | 31.15 | 31.05 | 31.15 | 44 | 137 |
| 08.08.2024 | 31.80 | 31.80 | 31.60 | 31.60 | 4 | 13 |
| 26.07.2024 | 31.10 | 31.10 | 31.10 | 31.10 | 5 | 16 |
| 29.05.2024 | 26.00 | 26.20 | 26.00 | 26.20 | 103 | 269 |
| 17.05.2024 | 24.75 | 24.75 | 24.75 | 24.75 | 43 | 106 |
| 08.05.2024 | 24.85 | 25.30 | 24.85 | 25.30 | 103 | 258 |
| 07.05.2024 | 24.95 | 25.50 | 24.95 | 25.50 | 103 | 260 |
| 06.05.2024 | 26.60 | 26.60 | 25.55 | 25.55 | 99 | 258 |
| 29.04.2024 | 26.10 | 26.10 | 26.10 | 26.10 | 50 | 131 |
| 26.04.2024 | 26.40 | 26.40 | 26.40 | 26.40 | 50 | 132 |
| 26.02.2024 | 17.20 | 17.20 | 17.20 | 17.20 | 76 | 131 |
| 23.02.2024 | 16.88 | 17.06 | 16.82 | 16.82 | 228 | 386 |
| 22.02.2024 | 18.50 | 18.74 | 18.50 | 18.74 | 138 | 257 |
| 21.02.2024 | 18.74 | 19.10 | 18.74 | 19.10 | 136 | 257 |
| 16.02.2024 | 19.68 | 19.98 | 19.68 | 19.98 | 344 | 682 |
| 06.02.2024 | 19.54 | 19.54 | 19.54 | 19.54 | 100 | 195 |
| 05.02.2024 | 18.88 | 18.88 | 17.66 | 18.22 | 212 | 387 |
| 02.02.2024 | 18.58 | 18.70 | 18.58 | 18.70 | 118 | 220 |
| 01.02.2024 | 20.60 | 20.60 | 20.60 | 20.60 | 50 | 103 |
| 16.01.2024 | 22.55 | 22.55 | 22.55 | 22.55 | 5 | 11 |
| 12.01.2024 | 19.44 | 19.60 | 19.44 | 19.58 | 548 | 1 069 |
| 11.01.2024 | 18.52 | 18.52 | 18.30 | 18.42 | 273 | 503 |
| 10.01.2024 | 19.06 | 19.06 | 18.68 | 18.78 | 345 | 651 |
| 09.01.2024 | 19.40 | 19.68 | 19.40 | 19.48 | 198 | 387 |
| 04.01.2024 | 19.28 | 19.28 | 19.28 | 19.28 | 67 | 129 |
| 03.01.2024 | 19.44 | 19.44 | 18.98 | 18.98 | 134 | 257 |
| 02.01.2024 | 19.06 | 19.06 | 19.06 | 19.06 | 67 | 128 |
| 23.11.2023 | 20.05 | 20.05 | 20.05 | 20.05 | 64 | 128 |
| 22.11.2023 | 20.15 | 20.15 | 20.15 | 20.15 | 64 | 129 |
| 21.11.2023 | 20.50 | 20.50 | 20.50 | 20.50 | 62 | 127 |
| 17.11.2023 | 20.65 | 20.65 | 20.65 | 20.65 | 62 | 128 |
| 06.11.2023 | 20.30 | 20.80 | 20.30 | 20.80 | 130 | 267 |
| 03.11.2023 | 21.45 | 22.20 | 21.15 | 22.20 | 242 | 525 |
| 16.10.2023 | 27.70 | 27.70 | 27.70 | 27.70 | 3 | 8 |
| 06.10.2023 | 28.80 | 28.80 | 28.80 | 28.80 | 5 | 14 |
| 29.09.2023 | 28.60 | 28.60 | 28.60 | 28.60 | 12 | 34 |
| 26.09.2023 | 27.55 | 27.55 | 27.55 | 27.55 | 2 | 6 |
| 12.09.2023 | 26.45 | 26.45 | 26.45 | 26.45 | 2 | 5 |
| 21.08.2023 | 24.90 | 24.90 | 24.65 | 24.65 | 4 000 | 9 910 |
| 18.08.2023 | 23.10 | 24.15 | 23.10 | 24.15 | 4 780 | 11 301 |
| 11.08.2023 | 20.85 | 20.85 | 20.85 | 20.85 | 125 | 261 |
| 04.08.2023 | 19.50 | 19.50 | 19.50 | 19.50 | 56 | 109 |
| 02.08.2023 | 19.12 | 19.12 | 19.12 | 19.12 | 2 000 | 3 824 |
| 31.07.2023 | 17.86 | 17.86 | 17.86 | 17.86 | 3 | 5 |
| 28.07.2023 | 17.98 | 17.98 | 17.94 | 17.94 | 7 | 13 |
| 27.07.2023 | 16.24 | 17.16 | 16.24 | 17.16 | 130 | 216 |
| 26.07.2023 | 16.74 | 16.74 | 16.38 | 16.38 | 2 075 | 3 471 |
| 24.07.2023 | 15.84 | 15.84 | 15.84 | 15.84 | 11 | 17 |
Biznesradar bez reklam? Sprawdź BR Plus
