Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO53363
7.30+0.19(+2.67%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 6.90 | 7.30 | 6.78 | 7.30 | 2 444 | 1 700 |
27.06.2024 | 7.16 | 7.16 | 7.12 | 7.12 | 250 | 179 |
20.06.2024 | 7.31 | 7.31 | 7.31 | 7.31 | 150 | 110 |
18.06.2024 | 7.95 | 7.95 | 7.54 | 7.54 | 840 | 654 |
17.06.2024 | 8.45 | 8.61 | 8.28 | 8.28 | 860 | 727 |
14.06.2024 | 8.41 | 8.61 | 8.41 | 8.61 | 300 | 255 |
12.06.2024 | 8.20 | 8.20 | 8.20 | 8.20 | 125 | 103 |
11.06.2024 | 8.94 | 8.94 | 8.94 | 8.94 | 100 | 89 |
06.06.2024 | 9.96 | 9.96 | 9.96 | 9.96 | 200 | 199 |
05.06.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 100 | 104 |
04.06.2024 | 10.68 | 10.68 | 10.68 | 10.68 | 300 | 320 |
31.05.2024 | 8.73 | 8.73 | 8.72 | 8.72 | 535 | 467 |
29.05.2024 | 7.64 | 7.64 | 7.64 | 7.64 | 130 | 99 |
28.05.2024 | 8.10 | 8.10 | 7.98 | 7.98 | 405 | 326 |
21.05.2024 | 8.20 | 8.30 | 8.20 | 8.30 | 470 | 387 |
20.05.2024 | 7.90 | 8.12 | 7.86 | 7.94 | 1 140 | 907 |
17.05.2024 | 8.11 | 8.11 | 8.11 | 8.11 | 200 | 162 |
13.05.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 200 | 166 |
10.05.2024 | 8.08 | 8.08 | 8.08 | 8.08 | 200 | 162 |
13.02.2024 | 10.14 | 10.14 | 10.14 | 10.14 | 200 | 203 |
09.02.2024 | 10.58 | 10.58 | 10.58 | 10.58 | 200 | 212 |
08.01.2024 | 12.78 | 12.78 | 12.78 | 12.78 | 100 | 128 |
05.01.2024 | 11.64 | 11.64 | 11.64 | 11.64 | 100 | 116 |
22.11.2023 | 10.74 | 10.74 | 10.74 | 10.74 | 110 | 118 |
20.11.2023 | 10.44 | 10.44 | 10.44 | 10.44 | 110 | 115 |
17.10.2023 | 8.66 | 8.66 | 8.38 | 8.38 | 266 | 227 |
16.10.2023 | 8.38 | 8.38 | 8.38 | 8.38 | 136 | 114 |
12.10.2023 | 10.38 | 10.38 | 10.08 | 10.08 | 259 | 265 |
09.10.2023 | 10.06 | 10.06 | 10.06 | 10.06 | 123 | 124 |
05.10.2023 | 10.48 | 10.48 | 10.48 | 10.48 | 12 934 | 13 555 |
04.10.2023 | 9.75 | 9.75 | 9.75 | 9.75 | 6 676 | 6 509 |
03.10.2023 | 9.00 | 9.00 | 9.00 | 9.00 | 280 | 252 |
28.09.2023 | 6.81 | 6.81 | 6.81 | 6.81 | 110 | 75 |
27.09.2023 | 7.67 | 7.67 | 7.61 | 7.61 | 19 610 | 15 001 |
25.09.2023 | 8.27 | 8.27 | 8.27 | 8.27 | 100 | 83 |
22.09.2023 | 7.87 | 7.87 | 7.61 | 7.61 | 1 900 | 1 493 |
21.09.2023 | 8.40 | 8.40 | 7.59 | 7.59 | 1 845 | 1 404 |
20.09.2023 | 7.85 | 7.85 | 7.85 | 7.85 | 4 000 | 3 140 |
19.09.2023 | 7.35 | 7.50 | 7.10 | 7.30 | 867 | 630 |
14.09.2023 | 8.44 | 8.44 | 8.44 | 8.44 | 60 | 51 |
12.09.2023 | 9.04 | 9.04 | 9.04 | 9.04 | 60 | 54 |
05.09.2023 | 9.16 | 9.16 | 9.16 | 9.16 | 4 000 | 3 664 |
11.08.2023 | 10.60 | 10.60 | 10.60 | 10.60 | 13 102 | 13 888 |
08.08.2023 | 11.44 | 11.44 | 11.44 | 11.44 | 110 | 126 |
11.05.2023 | 15.32 | 15.32 | 15.32 | 15.32 | 1 000 | 1 532 |
10.05.2023 | 15.72 | 15.72 | 15.72 | 15.72 | 1 000 | 1 572 |
04.05.2023 | 17.00 | 17.00 | 17.00 | 17.00 | 10 | 17 |
28.04.2023 | 15.32 | 15.32 | 15.32 | 15.32 | 10 | 15 |
26.04.2023 | 13.86 | 14.36 | 13.86 | 14.36 | 3 100 | 4 447 |
24.04.2023 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | 141 |
Biznesradar bez reklam? Sprawdź BR Plus