Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO53371
11.48+0.82(+7.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 06.11.2024 | 11.48 | 11.48 | 11.48 | 11.48 | 146 | 168 |
| 04.11.2024 | 11.00 | 11.00 | 11.00 | 11.00 | 146 | 161 |
| 09.07.2024 | 8.33 | 8.33 | 8.33 | 8.33 | 186 | 155 |
| 05.07.2024 | 7.57 | 7.57 | 7.57 | 7.57 | 186 | 141 |
| 22.04.2024 | 9.36 | 9.36 | 9.36 | 9.36 | 40 | 37 |
| 12.04.2024 | 7.42 | 7.42 | 7.42 | 7.42 | 300 | 223 |
| 09.04.2024 | 7.46 | 7.46 | 7.46 | 7.46 | 300 | 224 |
| 08.04.2024 | 7.45 | 7.45 | 7.45 | 7.45 | 40 | 30 |
| 15.02.2024 | 12.18 | 12.18 | 12.18 | 12.18 | 420 | 512 |
| 13.02.2024 | 11.66 | 11.74 | 11.66 | 11.74 | 120 | 140 |
| 09.02.2024 | 11.94 | 11.94 | 11.62 | 11.88 | 170 | 201 |
| 08.02.2024 | 12.20 | 12.20 | 12.20 | 12.20 | 210 | 256 |
| 07.02.2024 | 13.00 | 13.00 | 13.00 | 13.00 | 240 | 312 |
| 02.02.2024 | 13.18 | 13.18 | 13.18 | 13.18 | 80 | 105 |
| 31.01.2024 | 12.16 | 12.16 | 12.16 | 12.16 | 160 | 195 |
| 30.01.2024 | 12.16 | 12.16 | 12.16 | 12.16 | 120 | 146 |
| 29.01.2024 | 11.60 | 12.08 | 11.46 | 12.08 | 1 190 | 1 413 |
| 26.01.2024 | 12.06 | 12.18 | 11.92 | 11.92 | 190 | 229 |
| 25.01.2024 | 12.38 | 12.38 | 12.38 | 12.38 | 80 | 99 |
| 24.01.2024 | 12.96 | 13.14 | 12.80 | 12.80 | 500 | 649 |
| 23.01.2024 | 13.30 | 13.34 | 13.30 | 13.34 | 373 | 497 |
| 22.01.2024 | 13.48 | 13.48 | 12.94 | 12.94 | 693 | 920 |
| 19.01.2024 | 13.18 | 13.28 | 12.96 | 12.96 | 480 | 632 |
| 15.01.2024 | 13.44 | 13.44 | 13.44 | 13.44 | 100 | 134 |
| 12.01.2024 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | 130 |
| 10.01.2024 | 13.38 | 13.66 | 13.38 | 13.66 | 160 | 216 |
| 04.12.2023 | 13.60 | 13.60 | 13.60 | 13.60 | 83 | 113 |
| 01.12.2023 | 12.56 | 12.56 | 12.56 | 12.56 | 83 | 104 |
| 30.11.2023 | 11.28 | 11.38 | 11.28 | 11.38 | 220 | 249 |
| 24.10.2023 | 10.40 | 10.72 | 10.40 | 10.72 | 270 | 286 |
| 18.10.2023 | 9.00 | 9.00 | 9.00 | 9.00 | 60 | 54 |
| 16.10.2023 | 9.67 | 9.67 | 9.67 | 9.67 | 60 | 58 |
| 13.10.2023 | 10.44 | 10.44 | 10.44 | 10.44 | 150 | 157 |
| 06.10.2023 | 13.18 | 13.18 | 13.18 | 13.18 | 600 | 791 |
| 29.09.2023 | 9.53 | 9.53 | 9.53 | 9.53 | 200 | 191 |
| 26.09.2023 | 9.95 | 9.95 | 9.91 | 9.91 | 800 | 795 |
| 21.09.2023 | 10.00 | 10.00 | 10.00 | 10.00 | 50 | 50 |
| 20.09.2023 | 9.65 | 9.65 | 9.65 | 9.65 | 96 | 93 |
| 14.09.2023 | 9.67 | 9.67 | 9.67 | 9.67 | 50 | 48 |
| 12.09.2023 | 10.30 | 10.30 | 10.30 | 10.30 | 96 | 99 |
| 05.05.2023 | 18.38 | 18.38 | 18.38 | 18.38 | 280 | 515 |
| 04.05.2023 | 19.30 | 19.30 | 19.30 | 19.30 | 200 | 386 |
| 24.04.2023 | 15.80 | 15.80 | 15.80 | 15.80 | 80 | 126 |
| 24.03.2023 | 19.92 | 19.92 | 19.92 | 19.92 | 54 | 108 |
| 23.03.2023 | 18.58 | 18.58 | 18.46 | 18.46 | 200 | 370 |
| 22.03.2023 | 18.80 | 18.80 | 18.80 | 18.80 | 54 | 102 |
| 01.03.2023 | 16.08 | 16.08 | 16.08 | 16.08 | 64 | 103 |
| 28.02.2023 | 15.78 | 15.78 | 15.78 | 15.78 | 64 | 101 |
| 19.01.2023 | 15.50 | 15.50 | 15.50 | 15.50 | 123 | 191 |
| 12.01.2023 | 15.78 | 15.78 | 15.78 | 15.78 | 63 | 99 |
Biznesradar bez reklam? Sprawdź BR Plus
