Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSDNP80390
23.70-0.45(-1.86%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.08.2025 | 23.70 | 23.70 | 23.70 | 23.70 | 54 | 128 |
| 31.07.2025 | 22.00 | 22.15 | 21.90 | 21.90 | 602 | 1 331 |
| 18.07.2025 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | 206 |
| 10.07.2025 | 17.44 | 18.70 | 17.26 | 18.70 | 450 | 804 |
| 09.07.2025 | 17.20 | 17.20 | 17.20 | 17.20 | 50 | 86 |
| 24.06.2025 | 20.55 | 20.60 | 20.55 | 20.60 | 501 | 1 031 |
| 23.06.2025 | 21.00 | 21.10 | 21.00 | 21.10 | 31 | 65 |
| 17.06.2025 | 21.05 | 21.05 | 21.05 | 21.05 | 100 | 211 |
| 12.06.2025 | 19.28 | 19.28 | 19.28 | 19.28 | 50 | 96 |
| 11.06.2025 | 20.05 | 20.05 | 18.96 | 18.96 | 450 | 874 |
| 10.06.2025 | 18.30 | 18.30 | 18.20 | 18.20 | 200 | 365 |
| 09.06.2025 | 19.20 | 19.20 | 19.20 | 19.20 | 100 | 192 |
| 06.06.2025 | 19.84 | 20.45 | 19.84 | 20.45 | 500 | 1 000 |
| 05.06.2025 | 17.24 | 19.24 | 17.24 | 19.24 | 1 399 | 2 596 |
| 04.06.2025 | 17.56 | 17.56 | 17.14 | 17.30 | 900 | 1 550 |
| 03.06.2025 | 17.34 | 18.30 | 17.08 | 17.08 | 1 650 | 2 906 |
| 02.06.2025 | 16.92 | 17.34 | 16.82 | 17.14 | 700 | 1 191 |
| 30.05.2025 | 17.38 | 17.82 | 16.58 | 16.58 | 686 | 1 179 |
| 29.05.2025 | 15.86 | 17.00 | 15.86 | 16.74 | 779 | 1 284 |
| 28.05.2025 | 16.12 | 16.22 | 15.80 | 16.22 | 479 | 768 |
| 27.05.2025 | 17.22 | 17.48 | 16.14 | 16.24 | 997 | 1 684 |
| 26.05.2025 | 17.90 | 17.90 | 16.96 | 16.96 | 1 123 | 1 936 |
| 23.05.2025 | 19.30 | 19.30 | 18.92 | 18.92 | 200 | 382 |
| 22.05.2025 | 19.14 | 19.14 | 18.94 | 18.94 | 200 | 381 |
| 21.05.2025 | 18.40 | 19.08 | 18.40 | 18.58 | 1 869 | 3 499 |
| 20.05.2025 | 18.06 | 18.46 | 17.98 | 17.98 | 670 | 1 221 |
| 19.05.2025 | 18.14 | 18.36 | 18.14 | 18.16 | 300 | 547 |
| 16.05.2025 | 17.12 | 19.54 | 17.12 | 19.06 | 3 195 | 5 802 |
| 15.05.2025 | 15.94 | 16.68 | 15.86 | 15.86 | 2 399 | 3 875 |
| 14.05.2025 | 16.54 | 16.74 | 15.88 | 16.14 | 720 | 1 175 |
| 13.05.2025 | 16.62 | 16.62 | 16.40 | 16.40 | 300 | 496 |
| 12.05.2025 | 15.40 | 16.32 | 15.26 | 16.02 | 1 670 | 2 654 |
| 09.05.2025 | 15.50 | 16.50 | 15.50 | 16.50 | 1 061 | 1 703 |
| 08.05.2025 | 16.54 | 16.54 | 15.32 | 15.32 | 2 545 | 3 994 |
| 07.05.2025 | 17.08 | 17.30 | 17.08 | 17.30 | 200 | 344 |
| 05.05.2025 | 18.26 | 18.50 | 18.26 | 18.50 | 600 | 1 103 |
| 30.04.2025 | 17.36 | 17.66 | 17.36 | 17.66 | 148 | 259 |
| 29.04.2025 | 17.20 | 17.20 | 17.20 | 17.20 | 600 | 1 032 |
Biznesradar bez reklam? Sprawdź BR Plus
