Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne INTSBCO53355
8.56-0.35(-3.93%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.09.2023 | 6.87 | 6.87 | 6.45 | 6.45 | 512 | 343 |
| 13.09.2023 | 6.83 | 6.84 | 6.83 | 6.84 | 390 | 267 |
| 11.09.2023 | 7.72 | 7.72 | 7.72 | 7.72 | 300 | 232 |
| 08.09.2023 | 7.67 | 7.67 | 7.67 | 7.67 | 300 | 230 |
| 06.09.2023 | 8.01 | 8.01 | 8.01 | 8.01 | 15 | 12 |
| 01.09.2023 | 8.82 | 8.82 | 8.55 | 8.55 | 180 | 157 |
| 16.08.2023 | 10.04 | 10.04 | 10.04 | 10.04 | 146 | 147 |
| 09.08.2023 | 9.25 | 9.25 | 9.08 | 9.08 | 146 | 133 |
| 08.08.2023 | 10.32 | 10.32 | 10.32 | 10.32 | 150 | 155 |
| 04.08.2023 | 9.53 | 9.53 | 9.53 | 9.53 | 150 | 143 |
| 26.07.2023 | 10.60 | 10.60 | 10.60 | 10.60 | 150 | 159 |
| 17.07.2023 | 12.06 | 12.06 | 12.06 | 12.06 | 140 | 169 |
| 14.07.2023 | 11.42 | 11.42 | 11.42 | 11.42 | 1 000 | 1 142 |
| 06.07.2023 | 13.68 | 13.68 | 13.68 | 13.68 | 72 | 99 |
| 03.07.2023 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | 137 |
| 30.06.2023 | 14.36 | 14.36 | 14.36 | 14.36 | 100 | 144 |
| 29.06.2023 | 14.70 | 14.70 | 14.70 | 14.70 | 100 | 147 |
| 31.05.2023 | 15.88 | 15.88 | 15.88 | 15.88 | 25 | 40 |
| 30.05.2023 | 14.18 | 14.18 | 14.18 | 14.18 | 25 | 35 |
| 17.05.2023 | 14.74 | 14.74 | 14.30 | 14.30 | 5 000 | 7 260 |
| 27.04.2023 | 13.58 | 13.58 | 13.58 | 13.58 | 500 | 679 |
| 18.04.2023 | 11.20 | 11.20 | 11.20 | 11.20 | 7 892 | 8 839 |
| 12.04.2023 | 10.30 | 10.30 | 10.30 | 10.30 | 7 892 | 8 129 |
| 05.04.2023 | 11.26 | 11.26 | 11.26 | 11.26 | 500 | 563 |
| 04.04.2023 | 10.92 | 10.92 | 10.92 | 10.92 | 380 | 415 |
| 03.04.2023 | 11.76 | 11.76 | 11.76 | 11.76 | 90 | 106 |
| 31.03.2023 | 13.92 | 13.92 | 13.92 | 13.92 | 75 | 104 |
| 30.03.2023 | 14.12 | 14.12 | 14.12 | 14.12 | 75 | 106 |
| 28.03.2023 | 14.66 | 14.66 | 14.32 | 14.32 | 140 | 203 |
| 10.03.2023 | 13.66 | 13.66 | 13.66 | 13.66 | 300 | 410 |
| 07.03.2023 | 11.44 | 11.64 | 11.44 | 11.64 | 307 | 357 |
| 17.02.2023 | 12.78 | 12.78 | 12.78 | 12.78 | 5 000 | 6 390 |
| 15.02.2023 | 12.36 | 12.50 | 12.36 | 12.50 | 5 007 | 6 259 |
| 30.01.2023 | 11.52 | 11.52 | 11.52 | 11.52 | 400 | 461 |
| 25.01.2023 | 11.50 | 11.50 | 11.28 | 11.28 | 750 | 859 |
| 24.01.2023 | 10.60 | 10.86 | 10.60 | 10.86 | 150 | 162 |
| 20.01.2023 | 11.46 | 11.46 | 11.34 | 11.34 | 200 | 228 |
| 19.01.2023 | 12.12 | 12.18 | 12.12 | 12.18 | 570 | 693 |
| 18.01.2023 | 10.96 | 10.96 | 10.96 | 10.96 | 50 | 55 |
| 17.01.2023 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | 116 |
| 16.01.2023 | 12.14 | 12.14 | 12.14 | 12.14 | 70 | 85 |
| 12.01.2023 | 12.60 | 12.64 | 12.50 | 12.50 | 350 | 441 |
| 23.11.2022 | 12.90 | 12.90 | 12.90 | 12.90 | 500 | 645 |
| 21.11.2022 | 13.44 | 13.44 | 13.44 | 13.44 | 75 | 101 |
| 09.11.2022 | 8.64 | 9.58 | 8.64 | 9.58 | 875 | 813 |
| 08.11.2022 | 7.57 | 7.57 | 7.57 | 7.57 | 50 | 38 |
| 07.11.2022 | 7.50 | 7.50 | 6.97 | 6.97 | 570 | 408 |
| 04.11.2022 | 8.35 | 8.35 | 7.60 | 7.64 | 720 | 570 |
| 11.10.2022 | 10.90 | 10.90 | 10.90 | 10.90 | 140 | 153 |
| 07.10.2022 | 9.36 | 9.36 | 9.20 | 9.20 | 450 | 420 |
Biznesradar bez reklam? Sprawdź BR Plus
