Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX41129
92.20+14.90(+19.28%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 90.40 | 94.60 | 88.00 | 92.20 | 1 444 | 1 285 |
30.04.2024 | 76.30 | 79.20 | 76.30 | 77.10 | 714 | 548 |
29.04.2024 | 75.60 | 75.60 | 75.60 | 75.60 | 4 | 3 |
26.04.2024 | 81.50 | 83.50 | 78.40 | 78.40 | 950 | 772 |
25.04.2024 | 94.00 | 100.00 | 91.80 | 98.90 | 1 497 | 1 419 |
24.04.2024 | 82.90 | 84.80 | 81.60 | 84.20 | 27 019 | 22 443 |
23.04.2024 | 97.30 | 97.50 | 88.70 | 88.70 | 2 329 | 2 202 |
22.04.2024 | 102.00 | 105.20 | 101.40 | 104.40 | 3 335 | 3 406 |
19.04.2024 | 96.50 | 98.50 | 95.40 | 96.60 | 127 | 123 |
18.04.2024 | 82.70 | 90.00 | 82.70 | 84.70 | 10 304 | 9 135 |
17.04.2024 | 79.10 | 81.00 | 75.50 | 79.70 | 17 176 | 13 367 |
16.04.2024 | 79.50 | 82.00 | 76.90 | 79.50 | 24 323 | 19 442 |
15.04.2024 | 61.80 | 65.80 | 59.40 | 65.80 | 832 | 505 |
12.04.2024 | 52.80 | 64.70 | 52.80 | 64.70 | 1 523 | 851 |
11.04.2024 | 65.50 | 67.10 | 61.70 | 62.20 | 1 097 | 699 |
10.04.2024 | 57.30 | 69.50 | 56.00 | 63.80 | 5 154 | 3 220 |
09.04.2024 | 60.10 | 64.90 | 56.00 | 64.70 | 7 020 | 4 229 |
08.04.2024 | 61.20 | 62.60 | 58.00 | 58.50 | 3 292 | 1 963 |
05.04.2024 | 67.80 | 68.90 | 62.00 | 62.00 | 6 922 | 4 601 |
04.04.2024 | 55.60 | 55.60 | 51.00 | 52.60 | 8 449 | 4 574 |
03.04.2024 | 62.40 | 63.20 | 56.30 | 56.60 | 4 056 | 2 416 |
02.04.2024 | 53.90 | 64.30 | 53.60 | 64.10 | 2 455 | 1 493 |
28.03.2024 | 54.40 | 55.30 | 53.20 | 53.40 | 1 379 | 747 |
27.03.2024 | 54.10 | 58.90 | 52.80 | 57.50 | 4 582 | 2 602 |
26.03.2024 | 51.10 | 52.30 | 49.70 | 51.70 | 4 460 | 2 274 |
25.03.2024 | 52.10 | 57.20 | 52.10 | 52.20 | 3 182 | 1 697 |
22.03.2024 | 51.50 | 54.30 | 50.20 | 52.60 | 4 210 | 2 227 |
21.03.2024 | 48.75 | 49.45 | 45.90 | 47.00 | 3 370 | 1 609 |
20.03.2024 | 64.90 | 64.90 | 61.60 | 63.00 | 1 062 | 667 |
19.03.2024 | 67.50 | 71.50 | 67.50 | 70.80 | 288 | 203 |
18.03.2024 | 62.70 | 62.70 | 59.40 | 59.40 | 950 | 580 |
15.03.2024 | 64.00 | 71.40 | 62.50 | 71.40 | 380 | 253 |
14.03.2024 | 57.90 | 64.40 | 57.90 | 61.00 | 190 | 116 |
13.03.2024 | 54.90 | 60.90 | 54.90 | 60.90 | 181 | 102 |
12.03.2024 | 61.10 | 64.80 | 58.40 | 58.40 | 1 816 | 1 126 |
11.03.2024 | 64.60 | 67.40 | 63.50 | 66.30 | 969 | 629 |
08.03.2024 | 52.80 | 54.00 | 47.85 | 48.80 | 1 265 | 631 |
07.03.2024 | 66.90 | 68.00 | 54.10 | 54.10 | 20 839 | 12 840 |
06.03.2024 | 63.70 | 63.70 | 63.70 | 63.70 | 78 | 50 |
05.03.2024 | 58.30 | 68.20 | 58.30 | 67.50 | 12 546 | 7 801 |
04.03.2024 | 51.30 | 53.90 | 51.30 | 52.70 | 1 964 | 1 047 |
01.03.2024 | 60.40 | 64.50 | 58.20 | 58.20 | 1 329 | 789 |
29.02.2024 | 70.50 | 72.00 | 64.10 | 64.10 | 461 | 329 |
28.02.2024 | 68.10 | 70.00 | 68.10 | 69.00 | 375 | 258 |
27.02.2024 | 67.70 | 67.70 | 64.50 | 64.50 | 20 | 13 |
23.02.2024 | 65.10 | 66.10 | 61.20 | 64.60 | 54 927 | 35 371 |
22.02.2024 | 71.80 | 71.80 | 69.90 | 69.90 | 892 | 637 |
21.02.2024 | 84.00 | 88.20 | 84.00 | 88.20 | 15 191 | 12 835 |
20.02.2024 | 78.80 | 85.90 | 78.80 | 85.20 | 34 553 | 28 125 |
19.02.2024 | 76.40 | 76.70 | 75.80 | 75.80 | 18 740 | 14 275 |
Biznesradar bez reklam? Sprawdź BR Plus