Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSAPL62141
20.10-0.10(-0.50%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 19.44 | 20.10 | 19.44 | 20.10 | 10 000 | 19 770 |
06.05.2024 | 21.25 | 21.25 | 20.05 | 20.40 | 76 | 158 |
02.05.2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25 | 63 |
30.04.2024 | 23.95 | 23.95 | 23.95 | 23.95 | 3 | 7 |
29.04.2024 | 24.60 | 24.60 | 24.05 | 24.05 | 3 892 | 9 427 |
26.04.2024 | 25.35 | 25.45 | 25.35 | 25.45 | 80 | 203 |
22.04.2024 | 27.35 | 27.35 | 27.35 | 27.35 | 500 | 1 368 |
19.04.2024 | 27.25 | 27.25 | 27.25 | 27.25 | 6 | 16 |
12.04.2024 | 23.15 | 23.15 | 23.15 | 23.15 | 254 | 588 |
26.03.2024 | 24.30 | 24.30 | 24.30 | 24.30 | 10 | 24 |
22.03.2024 | 24.50 | 24.50 | 24.30 | 24.30 | 105 | 257 |
21.03.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 50 | 110 |
18.03.2024 | 22.00 | 22.00 | 22.00 | 22.00 | 50 | 110 |
08.03.2024 | 24.75 | 24.75 | 24.75 | 24.75 | 5 | 12 |
05.03.2024 | 24.35 | 24.55 | 24.35 | 24.55 | 157 | 385 |
04.03.2024 | 23.20 | 23.20 | 23.20 | 23.20 | 5 000 | 11 600 |
23.02.2024 | 19.36 | 19.36 | 19.36 | 19.36 | 300 | 581 |
02.02.2024 | 19.92 | 20.65 | 19.00 | 19.00 | 3 317 | 6 459 |
01.02.2024 | 18.74 | 19.08 | 18.60 | 18.60 | 340 | 637 |
31.01.2024 | 18.30 | 18.70 | 18.00 | 18.70 | 749 | 1 393 |
30.01.2024 | 16.80 | 16.80 | 16.50 | 16.50 | 1 185 | 1 955 |
29.01.2024 | 15.88 | 16.90 | 15.88 | 16.90 | 565 | 904 |
26.01.2024 | 15.08 | 15.20 | 15.08 | 15.20 | 700 | 1 062 |
24.01.2024 | 14.76 | 14.76 | 14.74 | 14.74 | 450 | 664 |
23.01.2024 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | 296 |
22.01.2024 | 16.06 | 16.06 | 14.76 | 14.76 | 750 | 1 151 |
18.01.2024 | 18.66 | 18.66 | 18.34 | 18.34 | 600 | 1 113 |
17.01.2024 | 20.50 | 20.55 | 20.50 | 20.55 | 200 | 411 |
16.01.2024 | 19.80 | 19.80 | 19.80 | 19.80 | 5 000 | 9 900 |
10.01.2024 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | 187 |
09.01.2024 | 18.86 | 18.86 | 18.86 | 18.86 | 100 | 189 |
05.01.2024 | 19.54 | 19.54 | 19.54 | 19.54 | 12 | 23 |
28.12.2023 | 14.96 | 14.96 | 14.86 | 14.86 | 5 | 7 |
22.12.2023 | 14.46 | 14.46 | 14.46 | 14.46 | 50 | 72 |
19.12.2023 | 14.12 | 14.12 | 13.76 | 13.76 | 450 | 624 |
15.12.2023 | 13.10 | 13.10 | 13.10 | 13.10 | 80 | 105 |
14.12.2023 | 12.80 | 12.80 | 12.80 | 12.80 | 80 | 102 |
04.12.2023 | 16.44 | 16.44 | 16.44 | 16.44 | 50 | 82 |
01.12.2023 | 16.52 | 16.52 | 16.52 | 16.52 | 50 | 83 |
14.11.2023 | 18.00 | 18.00 | 18.00 | 18.00 | 5 000 | 9 000 |
10.11.2023 | 19.30 | 19.54 | 19.30 | 19.54 | 5 100 | 9 963 |
31.10.2023 | 25.70 | 25.70 | 25.70 | 25.70 | 8 | 21 |
27.10.2023 | 27.00 | 27.00 | 27.00 | 27.00 | 90 | 243 |
23.10.2023 | 25.65 | 25.65 | 25.65 | 25.65 | 50 | 128 |
20.10.2023 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | 238 |
16.10.2023 | 22.35 | 22.65 | 22.05 | 22.05 | 406 | 907 |
12.10.2023 | 21.65 | 21.65 | 21.65 | 21.65 | 100 | 217 |
04.10.2023 | 26.95 | 26.95 | 26.80 | 26.80 | 8 865 | 23 822 |
27.09.2023 | 25.30 | 25.30 | 25.30 | 25.30 | 40 | 101 |
26.09.2023 | 25.00 | 25.00 | 25.00 | 25.00 | 1 035 | 2 588 |
Biznesradar bez reklam? Sprawdź BR Plus