Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO53355
9.78+0.02(+0.20%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
25.04.2024 | 5.51 | 5.91 | 5.51 | 5.78 | 340 | 199 |
23.04.2024 | 6.26 | 6.26 | 5.85 | 5.85 | 550 | 328 |
22.04.2024 | 6.44 | 6.44 | 6.23 | 6.43 | 500 | 319 |
19.04.2024 | 6.14 | 6.14 | 6.14 | 6.14 | 600 | 368 |
18.04.2024 | 6.05 | 6.30 | 5.80 | 5.91 | 1 710 | 1 023 |
17.04.2024 | 5.00 | 5.44 | 5.00 | 5.44 | 1 770 | 905 |
16.04.2024 | 4.92 | 4.92 | 4.82 | 4.82 | 1 400 | 679 |
15.04.2024 | 4.92 | 5.00 | 4.92 | 5.00 | 550 | 272 |
12.04.2024 | 4.62 | 4.62 | 3.96 | 3.96 | 1 630 | 678 |
11.04.2024 | 4.40 | 4.76 | 4.40 | 4.76 | 520 | 240 |
10.04.2024 | 4.77 | 5.03 | 4.77 | 5.03 | 700 | 339 |
09.04.2024 | 4.47 | 4.80 | 4.47 | 4.80 | 2 630 | 1 202 |
08.04.2024 | 4.85 | 4.85 | 4.35 | 4.35 | 155 | 74 |
03.04.2024 | 5.00 | 5.00 | 4.93 | 4.93 | 8 644 | 4 271 |
Biznesradar bez reklam? Sprawdź BR Plus