Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSTNF62885
60.20-0.70(-1.15%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
23.04.2024 | 60.20 | 60.20 | 60.20 | 60.20 | 5 | 301 |
19.04.2024 | 59.40 | 59.40 | 59.40 | 59.40 | 100 | 5 940 |
11.04.2024 | 56.80 | 57.90 | 56.80 | 57.90 | 105 | 5 970 |
05.04.2024 | 45.25 | 45.25 | 45.25 | 45.25 | 31 | 1 403 |
04.04.2024 | 48.25 | 48.25 | 45.70 | 45.70 | 11 | 518 |
03.04.2024 | 51.80 | 51.80 | 49.65 | 49.65 | 46 | 2 327 |
14.03.2024 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | 3 990 |
05.03.2024 | 39.70 | 39.70 | 38.30 | 38.30 | 107 | 4 108 |
29.02.2024 | 45.05 | 45.05 | 45.05 | 45.05 | 72 | 3 244 |
26.02.2024 | 43.60 | 43.60 | 43.60 | 43.60 | 7 | 305 |
23.02.2024 | 48.30 | 48.30 | 48.30 | 48.30 | 6 | 290 |
16.02.2024 | 47.65 | 47.65 | 47.65 | 47.65 | 10 | 477 |
15.02.2024 | 45.25 | 45.25 | 45.25 | 45.25 | 20 | 905 |
14.02.2024 | 49.10 | 49.10 | 49.10 | 49.10 | 6 | 295 |
13.02.2024 | 47.85 | 48.65 | 47.85 | 48.65 | 92 | 4 418 |
09.02.2024 | 43.20 | 43.20 | 42.25 | 42.25 | 20 | 855 |
05.02.2024 | 36.70 | 36.70 | 36.70 | 36.70 | 10 | 367 |
29.01.2024 | 41.60 | 41.60 | 41.60 | 41.60 | 10 | 416 |
23.01.2024 | 42.40 | 42.40 | 42.40 | 42.40 | 10 | 424 |
22.01.2024 | 38.00 | 38.00 | 38.00 | 38.00 | 20 | 760 |
17.01.2024 | 39.20 | 40.15 | 39.20 | 40.15 | 65 | 2 600 |
16.01.2024 | 35.50 | 35.50 | 35.50 | 35.50 | 10 | 355 |
05.01.2024 | 35.20 | 35.20 | 32.50 | 32.50 | 402 | 13 608 |
02.01.2024 | 30.50 | 30.50 | 30.50 | 30.50 | 7 | 214 |
18.12.2023 | 31.35 | 31.35 | 31.35 | 31.35 | 25 | 784 |
08.12.2023 | 46.85 | 49.65 | 46.85 | 48.65 | 48 | 2 321 |
06.12.2023 | 47.95 | 47.95 | 47.30 | 47.30 | 36 | 1 716 |
16.11.2023 | 66.70 | 66.70 | 66.70 | 66.70 | 303 | 20 210 |
15.11.2023 | 64.40 | 67.30 | 64.40 | 67.30 | 323 | 21 497 |
14.11.2023 | 74.40 | 74.40 | 66.00 | 66.00 | 21 | 1 426 |
13.11.2023 | 75.90 | 78.10 | 75.40 | 78.10 | 61 | 4 627 |
10.11.2023 | 74.20 | 74.20 | 74.20 | 74.20 | 10 | 742 |
26.10.2023 | 99.40 | 99.40 | 99.40 | 99.40 | 19 | 1 889 |
23.10.2023 | 100.00 | 100.00 | 100.00 | 100.00 | 9 | 900 |
20.10.2023 | 101.00 | 101.00 | 97.70 | 97.70 | 20 | 1 987 |
18.10.2023 | 90.50 | 90.50 | 90.50 | 90.50 | 10 | 905 |
17.10.2023 | 89.00 | 91.20 | 89.00 | 91.20 | 30 | 2 703 |
11.10.2023 | 78.00 | 78.00 | 78.00 | 78.00 | 10 | 780 |
06.10.2023 | 91.40 | 97.00 | 91.40 | 97.00 | 20 | 1 884 |
05.10.2023 | 90.60 | 90.60 | 90.60 | 90.60 | 10 | 906 |
04.10.2023 | 88.70 | 88.70 | 88.70 | 88.70 | 10 | 887 |
03.10.2023 | 89.60 | 89.60 | 89.60 | 89.60 | 10 | 896 |
28.09.2023 | 81.30 | 85.20 | 81.30 | 85.20 | 105 | 8 692 |
27.09.2023 | 74.20 | 74.80 | 74.20 | 74.80 | 30 | 2 235 |
26.09.2023 | 73.30 | 73.70 | 71.90 | 73.70 | 67 | 4 889 |
25.09.2023 | 69.10 | 70.80 | 69.10 | 70.80 | 17 | 1 187 |
22.09.2023 | 69.40 | 69.40 | 69.40 | 69.40 | 10 | 694 |
21.09.2023 | 62.90 | 67.10 | 62.90 | 66.80 | 65 | 4 271 |
20.09.2023 | 60.00 | 60.00 | 60.00 | 60.00 | 5 | 300 |
19.09.2023 | 58.00 | 58.00 | 58.00 | 58.00 | 17 | 986 |
Biznesradar bez reklam? Sprawdź BR Plus