Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSTSL62232
72.20+0.50(+0.70%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 83.60 | 83.60 | 83.60 | 83.60 | 3 | 25 |
07.02.2024 | 65.40 | 65.40 | 65.40 | 65.40 | 2 | 13 |
05.02.2024 | 70.90 | 70.90 | 70.90 | 70.90 | 8 | 57 |
29.01.2024 | 67.00 | 67.00 | 67.00 | 67.00 | 3 | 20 |
26.01.2024 | 68.00 | 68.00 | 68.00 | 68.00 | 30 | 204 |
25.01.2024 | 64.20 | 64.20 | 64.20 | 64.20 | 200 | 1 284 |
23.01.2024 | 57.50 | 57.50 | 57.50 | 57.50 | 30 | 173 |
19.01.2024 | 56.30 | 56.30 | 56.30 | 56.30 | 274 | 1 543 |
17.01.2024 | 54.90 | 54.90 | 54.90 | 54.90 | 950 | 5 216 |
16.01.2024 | 55.30 | 56.00 | 53.30 | 53.30 | 1 228 | 6 745 |
15.01.2024 | 52.30 | 52.30 | 52.30 | 52.30 | 80 | 418 |
12.01.2024 | 52.40 | 52.40 | 52.40 | 52.40 | 80 | 419 |
05.01.2024 | 45.90 | 45.90 | 44.00 | 44.00 | 422 | 1 900 |
03.01.2024 | 44.35 | 44.35 | 44.35 | 44.35 | 200 | 887 |
02.01.2024 | 42.20 | 42.20 | 42.20 | 42.20 | 200 | 844 |
29.12.2023 | 39.20 | 39.50 | 39.20 | 39.50 | 195 | 767 |
28.12.2023 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | 350 |
27.12.2023 | 34.55 | 34.55 | 34.55 | 34.55 | 200 | 691 |
20.12.2023 | 36.55 | 36.85 | 36.55 | 36.85 | 400 | 1 466 |
19.12.2023 | 38.70 | 38.70 | 38.70 | 38.70 | 2 160 | 8 359 |
18.12.2023 | 38.75 | 38.75 | 37.90 | 37.90 | 195 | 747 |
15.12.2023 | 38.35 | 39.10 | 38.35 | 39.10 | 300 | 1 165 |
14.12.2023 | 42.20 | 42.20 | 39.85 | 40.35 | 2 360 | 9 556 |
11.12.2023 | 44.20 | 44.35 | 44.20 | 44.35 | 200 | 886 |
08.12.2023 | 43.75 | 44.05 | 42.70 | 42.70 | 400 | 1 744 |
07.12.2023 | 44.50 | 44.50 | 43.80 | 43.80 | 400 | 1 771 |
05.12.2023 | 43.70 | 43.70 | 43.70 | 43.70 | 100 | 437 |
01.12.2023 | 45.75 | 45.75 | 44.80 | 44.80 | 214 | 973 |
30.11.2023 | 43.70 | 43.70 | 43.70 | 43.70 | 150 | 656 |
29.11.2023 | 40.15 | 40.15 | 39.05 | 39.05 | 380 | 1 509 |
28.11.2023 | 45.40 | 45.40 | 45.40 | 45.40 | 100 | 454 |
27.11.2023 | 45.60 | 45.60 | 45.60 | 45.60 | 100 | 456 |
22.11.2023 | 43.00 | 47.00 | 43.00 | 47.00 | 550 | 2 465 |
21.11.2023 | 43.30 | 44.00 | 43.30 | 43.50 | 550 | 2 396 |
20.11.2023 | 46.10 | 46.10 | 46.10 | 46.10 | 40 | 184 |
17.11.2023 | 49.00 | 49.00 | 49.00 | 49.00 | 43 | 211 |
16.11.2023 | 44.20 | 44.20 | 44.05 | 44.05 | 53 | 234 |
14.11.2023 | 48.10 | 48.10 | 48.10 | 48.10 | 90 | 433 |
13.11.2023 | 56.20 | 56.20 | 56.20 | 56.20 | 30 | 169 |
06.11.2023 | 54.00 | 54.00 | 54.00 | 54.00 | 33 | 178 |
31.10.2023 | 63.00 | 63.00 | 63.00 | 63.00 | 66 | 416 |
30.10.2023 | 59.00 | 63.60 | 59.00 | 63.60 | 230 | 1 378 |
27.10.2023 | 59.00 | 59.50 | 59.00 | 59.50 | 53 | 313 |
26.10.2023 | 60.60 | 60.60 | 60.60 | 60.60 | 30 | 182 |
23.10.2023 | 59.10 | 59.10 | 58.60 | 58.60 | 8 943 | 52 851 |
20.10.2023 | 57.00 | 57.00 | 56.50 | 56.80 | 177 | 1 002 |
19.10.2023 | 50.20 | 53.10 | 49.40 | 53.10 | 133 | 670 |
18.10.2023 | 40.50 | 41.50 | 40.50 | 41.50 | 118 | 488 |
16.10.2023 | 41.20 | 41.20 | 41.20 | 41.20 | 50 | 206 |
13.10.2023 | 39.85 | 40.90 | 39.85 | 40.90 | 2 754 | 11 101 |
Biznesradar bez reklam? Sprawdź BR Plus