Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO53355
9.64+0.07(+0.73%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 13.11.2024 | 9.64 | 9.64 | 9.64 | 9.64 | 250 | 241 |
| 12.11.2024 | 9.60 | 9.60 | 9.58 | 9.60 | 410 | 393 |
| 08.11.2024 | 8.25 | 8.28 | 8.25 | 8.28 | 180 | 149 |
| 06.11.2024 | 8.39 | 8.39 | 8.39 | 8.39 | 230 | 193 |
| 28.10.2024 | 9.76 | 9.76 | 9.49 | 9.49 | 740 | 715 |
| 17.10.2024 | 8.64 | 8.64 | 8.64 | 8.64 | 600 | 518 |
| 16.10.2024 | 8.63 | 8.71 | 8.63 | 8.71 | 1 000 | 865 |
| 15.10.2024 | 8.38 | 8.38 | 8.38 | 8.38 | 40 | 34 |
| 14.10.2024 | 7.22 | 7.29 | 7.22 | 7.24 | 3 200 | 2 319 |
| 11.10.2024 | 7.04 | 7.04 | 7.04 | 7.04 | 40 | 28 |
| 10.10.2024 | 7.25 | 7.25 | 7.06 | 7.06 | 1 600 | 1 143 |
| 09.10.2024 | 7.11 | 7.11 | 7.11 | 7.11 | 40 | 28 |
| 08.10.2024 | 6.52 | 6.52 | 6.52 | 6.52 | 40 | 26 |
| 02.10.2024 | 8.02 | 8.02 | 8.02 | 8.02 | 190 | 152 |
| 09.09.2024 | 9.78 | 9.78 | 9.78 | 9.78 | 150 | 147 |
| 05.09.2024 | 9.13 | 9.13 | 9.13 | 9.13 | 150 | 137 |
| 28.08.2024 | 7.62 | 7.62 | 7.62 | 7.62 | 40 | 30 |
| 27.08.2024 | 6.63 | 6.90 | 6.61 | 6.88 | 2 040 | 1 381 |
| 26.08.2024 | 6.61 | 6.61 | 6.61 | 6.61 | 40 | 26 |
| 22.08.2024 | 8.31 | 8.31 | 8.31 | 8.31 | 30 | 25 |
| 19.08.2024 | 7.30 | 7.30 | 7.30 | 7.30 | 30 | 22 |
| 05.08.2024 | 8.51 | 8.80 | 8.51 | 8.74 | 248 | 215 |
| 02.08.2024 | 8.06 | 8.12 | 8.00 | 8.12 | 230 | 186 |
| 29.07.2024 | 7.20 | 7.20 | 6.97 | 6.97 | 580 | 411 |
| 19.07.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 18 | 10 |
| 17.07.2024 | 6.04 | 6.04 | 6.04 | 6.04 | 100 | 60 |
| 15.07.2024 | 5.57 | 5.57 | 5.57 | 5.57 | 100 | 56 |
| 11.07.2024 | 5.47 | 5.47 | 5.47 | 5.47 | 143 | 78 |
| 09.07.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 250 | 139 |
| 08.07.2024 | 5.21 | 5.21 | 5.15 | 5.15 | 1 950 | 1 007 |
| 05.07.2024 | 4.60 | 4.60 | 4.60 | 4.60 | 500 | 230 |
| 04.07.2024 | 4.77 | 4.77 | 4.77 | 4.77 | 1 450 | 692 |
| 02.07.2024 | 5.06 | 5.06 | 4.84 | 4.84 | 393 | 193 |
| 28.06.2024 | 5.89 | 5.89 | 5.89 | 5.89 | 1 666 | 981 |
| 25.06.2024 | 5.72 | 5.77 | 5.72 | 5.77 | 3 270 | 1 878 |
| 18.06.2024 | 6.20 | 6.20 | 6.20 | 6.20 | 1 604 | 994 |
| 03.06.2024 | 8.26 | 8.26 | 8.26 | 8.26 | 400 | 330 |
| 31.05.2024 | 7.35 | 7.35 | 7.35 | 7.35 | 20 | 15 |
| 24.05.2024 | 7.67 | 7.67 | 7.67 | 7.67 | 300 | 230 |
| 20.05.2024 | 6.61 | 6.61 | 6.61 | 6.61 | 2 000 | 1 322 |
| 17.05.2024 | 6.81 | 6.81 | 6.76 | 6.76 | 630 | 428 |
| 16.05.2024 | 6.78 | 6.78 | 6.70 | 6.70 | 430 | 290 |
| 15.05.2024 | 7.37 | 7.70 | 7.37 | 7.70 | 900 | 680 |
| 14.05.2024 | 7.05 | 7.05 | 7.05 | 7.05 | 400 | 282 |
| 09.05.2024 | 6.62 | 6.62 | 6.62 | 6.62 | 500 | 331 |
| 08.05.2024 | 7.43 | 7.43 | 7.43 | 7.43 | 300 | 223 |
| 07.05.2024 | 7.30 | 7.30 | 7.30 | 7.30 | 390 | 285 |
| 02.05.2024 | 6.80 | 6.80 | 6.64 | 6.64 | 1 295 | 879 |
| 30.04.2024 | 5.46 | 5.46 | 5.46 | 5.46 | 55 | 30 |
| 26.04.2024 | 5.02 | 5.02 | 5.02 | 5.02 | 250 | 126 |
Biznesradar bez reklam? Sprawdź BR Plus
