Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDNP61820
22.65+1.40(+6.59%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 22.55 | 22.65 | 22.55 | 22.65 | 4 000 | 9 040 |
06.05.2024 | 21.85 | 21.85 | 21.75 | 21.75 | 794 | 1 729 |
02.05.2024 | 22.20 | 22.20 | 22.20 | 22.20 | 32 | 71 |
30.04.2024 | 21.85 | 21.85 | 21.80 | 21.80 | 42 | 92 |
26.04.2024 | 22.10 | 22.80 | 21.75 | 22.80 | 1 380 | 3 095 |
22.04.2024 | 23.50 | 23.50 | 23.50 | 23.50 | 94 | 221 |
18.04.2024 | 25.10 | 25.10 | 24.80 | 24.80 | 90 | 224 |
26.03.2024 | 23.65 | 23.75 | 23.65 | 23.75 | 25 | 59 |
25.03.2024 | 23.35 | 23.65 | 23.35 | 23.65 | 8 008 | 18 839 |
22.03.2024 | 22.35 | 22.95 | 22.35 | 22.95 | 5 000 | 11 295 |
21.03.2024 | 20.10 | 20.10 | 19.28 | 19.34 | 7 000 | 13 770 |
20.03.2024 | 20.00 | 20.00 | 20.00 | 20.00 | 150 | 300 |
08.03.2024 | 18.44 | 18.92 | 18.44 | 18.78 | 2 216 | 4 187 |
07.03.2024 | 16.82 | 18.78 | 16.82 | 18.78 | 2 800 | 5 102 |
06.03.2024 | 15.08 | 15.10 | 15.08 | 15.10 | 365 | 551 |
05.03.2024 | 15.26 | 15.26 | 14.80 | 14.80 | 808 | 1 196 |
04.03.2024 | 13.54 | 14.42 | 13.48 | 14.42 | 307 | 427 |
01.03.2024 | 14.36 | 14.36 | 14.36 | 14.36 | 400 | 574 |
29.02.2024 | 14.48 | 14.48 | 13.34 | 14.10 | 3 100 | 4 265 |
28.02.2024 | 14.52 | 14.74 | 14.24 | 14.52 | 919 | 1 331 |
27.02.2024 | 13.64 | 14.18 | 13.52 | 14.14 | 1 891 | 2 620 |
26.02.2024 | 12.98 | 13.52 | 12.98 | 13.44 | 580 | 768 |
23.02.2024 | 14.16 | 14.16 | 12.50 | 12.72 | 12 500 | 16 469 |
22.02.2024 | 14.60 | 14.60 | 14.34 | 14.60 | 392 | 567 |
21.02.2024 | 14.88 | 15.10 | 14.62 | 15.10 | 536 | 797 |
20.02.2024 | 15.46 | 15.46 | 14.76 | 14.96 | 306 | 462 |
19.02.2024 | 15.72 | 15.72 | 15.28 | 15.28 | 170 | 264 |
16.02.2024 | 15.88 | 15.88 | 15.42 | 15.76 | 350 | 551 |
15.02.2024 | 16.56 | 16.56 | 15.56 | 15.56 | 400 | 638 |
13.02.2024 | 15.78 | 16.22 | 15.78 | 16.22 | 100 | 160 |
12.02.2024 | 16.44 | 16.44 | 16.44 | 16.44 | 147 | 242 |
09.02.2024 | 16.84 | 16.86 | 16.84 | 16.86 | 197 | 332 |
08.02.2024 | 16.14 | 16.14 | 16.14 | 16.14 | 60 | 97 |
07.02.2024 | 15.62 | 15.62 | 15.16 | 15.46 | 180 | 277 |
06.02.2024 | 15.02 | 15.86 | 15.02 | 15.86 | 1 241 | 1 919 |
05.02.2024 | 14.38 | 14.78 | 13.56 | 14.78 | 1 471 | 2 120 |
02.02.2024 | 15.48 | 15.48 | 14.18 | 14.22 | 2 121 | 3 081 |
01.02.2024 | 16.34 | 16.34 | 15.96 | 16.08 | 420 | 679 |
31.01.2024 | 17.74 | 17.74 | 17.74 | 17.74 | 62 | 110 |
29.01.2024 | 17.94 | 17.94 | 17.94 | 17.94 | 7 | 13 |
26.01.2024 | 17.98 | 17.98 | 17.98 | 17.98 | 4 000 | 7 192 |
25.01.2024 | 18.40 | 18.40 | 18.40 | 18.40 | 2 000 | 3 680 |
24.01.2024 | 18.54 | 18.54 | 18.30 | 18.30 | 193 | 353 |
23.01.2024 | 19.36 | 19.36 | 19.36 | 19.36 | 2 000 | 3 872 |
22.01.2024 | 18.94 | 18.96 | 18.94 | 18.96 | 2 805 | 5 314 |
19.01.2024 | 19.36 | 19.36 | 19.00 | 19.02 | 4 805 | 9 203 |
18.01.2024 | 19.28 | 19.88 | 19.18 | 19.18 | 6 000 | 11 668 |
17.01.2024 | 18.92 | 19.80 | 18.92 | 19.54 | 4 457 | 8 603 |
16.01.2024 | 18.54 | 18.54 | 18.54 | 18.54 | 2 000 | 3 708 |
15.01.2024 | 19.28 | 19.54 | 18.84 | 18.98 | 10 727 | 20 550 |
Biznesradar bez reklam? Sprawdź BR Plus