Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNDX41277
112.80+11.00(+10.81%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
02.05.2024 | 113.20 | 113.20 | 112.80 | 112.80 | 190 | 214 |
30.04.2024 | 101.40 | 101.40 | 101.40 | 101.40 | 150 | 152 |
29.04.2024 | 100.40 | 100.40 | 100.00 | 100.00 | 100 | 100 |
26.04.2024 | 107.00 | 107.00 | 107.00 | 107.00 | 8 | 9 |
24.04.2024 | 108.00 | 108.00 | 108.00 | 108.00 | 40 | 43 |
22.04.2024 | 126.20 | 126.20 | 126.20 | 126.20 | 9 | 11 |
19.04.2024 | 121.00 | 121.00 | 121.00 | 121.00 | 5 | 6 |
18.04.2024 | 107.20 | 110.20 | 107.20 | 110.20 | 1 431 | 1 550 |
17.04.2024 | 102.00 | 105.20 | 99.80 | 105.20 | 209 | 216 |
16.04.2024 | 104.00 | 105.60 | 101.80 | 101.80 | 7 591 | 7 861 |
15.04.2024 | 85.90 | 89.90 | 83.90 | 89.90 | 8 051 | 7 059 |
12.04.2024 | 76.80 | 86.20 | 76.80 | 85.30 | 17 883 | 14 633 |
11.04.2024 | 88.50 | 91.30 | 86.00 | 86.80 | 12 552 | 11 005 |
10.04.2024 | 80.50 | 93.40 | 79.80 | 88.80 | 14 395 | 13 055 |
09.04.2024 | 82.50 | 85.50 | 80.00 | 85.50 | 64 | 53 |
08.04.2024 | 85.10 | 85.10 | 81.70 | 82.50 | 19 039 | 16 009 |
05.04.2024 | 91.70 | 91.70 | 86.80 | 86.80 | 31 173 | 27 885 |
04.04.2024 | 80.30 | 80.30 | 75.00 | 76.90 | 8 078 | 6 443 |
03.04.2024 | 85.90 | 87.70 | 80.20 | 80.20 | 40 089 | 34 081 |
02.04.2024 | 78.80 | 89.00 | 78.50 | 87.70 | 24 201 | 19 338 |
28.03.2024 | 78.20 | 78.30 | 77.30 | 77.30 | 7 034 | 5 472 |
27.03.2024 | 78.60 | 81.80 | 76.60 | 81.80 | 76 | 60 |
26.03.2024 | 74.90 | 76.20 | 73.60 | 74.90 | 166 | 124 |
25.03.2024 | 76.30 | 81.10 | 76.30 | 77.50 | 64 | 50 |
22.03.2024 | 76.80 | 77.10 | 76.70 | 76.70 | 39 | 30 |
21.03.2024 | 72.10 | 73.50 | 69.80 | 72.20 | 208 | 150 |
20.03.2024 | 87.80 | 87.80 | 87.40 | 87.40 | 53 | 46 |
19.03.2024 | 91.00 | 96.00 | 91.00 | 92.60 | 202 | 191 |
18.03.2024 | 91.20 | 91.20 | 83.60 | 86.00 | 7 371 | 6 359 |
15.03.2024 | 87.90 | 94.20 | 87.90 | 94.20 | 172 | 160 |
14.03.2024 | 81.20 | 88.30 | 81.20 | 86.20 | 19 250 | 16 135 |
13.03.2024 | 78.30 | 85.50 | 78.30 | 85.50 | 30 050 | 24 313 |
12.03.2024 | 83.50 | 85.50 | 79.90 | 81.80 | 13 084 | 10 863 |
11.03.2024 | 88.20 | 91.00 | 86.30 | 90.00 | 600 | 539 |
08.03.2024 | 75.80 | 77.50 | 71.40 | 71.40 | 289 | 219 |
07.03.2024 | 90.60 | 90.60 | 77.60 | 77.60 | 363 | 295 |
06.03.2024 | 88.00 | 89.30 | 84.10 | 87.80 | 292 | 254 |
05.03.2024 | 82.30 | 90.70 | 82.30 | 90.70 | 186 | 160 |
04.03.2024 | 75.30 | 77.00 | 75.30 | 76.40 | 122 | 93 |
01.03.2024 | 84.70 | 87.20 | 82.30 | 82.30 | 327 | 282 |
29.02.2024 | 95.70 | 95.70 | 87.70 | 89.80 | 129 | 116 |
28.02.2024 | 91.30 | 94.50 | 91.30 | 94.50 | 91 | 85 |
27.02.2024 | 91.30 | 91.30 | 88.50 | 90.10 | 44 | 40 |
26.02.2024 | 89.90 | 90.70 | 88.30 | 90.50 | 60 | 54 |
23.02.2024 | 89.90 | 89.90 | 84.60 | 88.70 | 130 | 115 |
22.02.2024 | 95.70 | 95.70 | 92.50 | 92.50 | 698 | 666 |
21.02.2024 | 112.00 | 112.00 | 112.00 | 112.00 | 24 | 27 |
20.02.2024 | 103.20 | 110.20 | 103.20 | 110.20 | 162 | 171 |
19.02.2024 | 100.60 | 100.60 | 99.90 | 99.90 | 1 385 | 1 390 |
16.02.2024 | 92.00 | 102.60 | 90.80 | 102.60 | 467 | 443 |
Biznesradar bez reklam? Sprawdź BR Plus