Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO53918
5.26-0.15(-2.77%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
13.08.2024 | 4.95 | 5.26 | 4.95 | 5.26 | 200 | 102 |
12.08.2024 | 5.51 | 5.51 | 5.51 | 5.51 | 300 | 165 |
08.08.2024 | 6.52 | 6.52 | 6.52 | 6.52 | 250 | 163 |
07.08.2024 | 7.14 | 7.14 | 7.14 | 7.14 | 250 | 179 |
02.08.2024 | 6.26 | 6.45 | 6.26 | 6.45 | 600 | 381 |
01.08.2024 | 5.13 | 5.25 | 5.13 | 5.25 | 230 | 119 |
29.07.2024 | 5.74 | 5.74 | 5.62 | 5.62 | 1 000 | 568 |
26.07.2024 | 5.23 | 5.91 | 5.23 | 5.91 | 1 500 | 830 |
25.07.2024 | 5.66 | 6.01 | 5.66 | 6.01 | 8 862 | 5 315 |
22.07.2024 | 5.28 | 5.32 | 5.28 | 5.32 | 1 160 | 615 |
19.07.2024 | 4.21 | 4.36 | 4.21 | 4.36 | 5 000 | 2 143 |
18.07.2024 | 3.96 | 4.40 | 3.96 | 4.29 | 4 925 | 2 035 |
16.07.2024 | 4.50 | 4.79 | 4.50 | 4.79 | 879 | 410 |
12.07.2024 | 3.84 | 3.94 | 3.84 | 3.94 | 1 200 | 467 |
11.07.2024 | 4.03 | 4.23 | 4.03 | 4.23 | 4 700 | 1 938 |
10.07.2024 | 4.49 | 4.49 | 4.49 | 4.49 | 800 | 359 |
08.07.2024 | 3.85 | 3.85 | 3.82 | 3.82 | 4 730 | 1 807 |
05.07.2024 | 3.31 | 3.39 | 3.24 | 3.24 | 1 016 | 341 |
03.07.2024 | 3.81 | 3.81 | 3.60 | 3.81 | 4 546 | 1 727 |
02.07.2024 | 3.53 | 3.53 | 3.49 | 3.49 | 402 | 142 |
01.07.2024 | 4.23 | 4.23 | 3.98 | 4.10 | 1 400 | 570 |
27.06.2024 | 4.48 | 4.48 | 4.34 | 4.34 | 1 016 | 450 |
18.06.2024 | 4.99 | 4.99 | 4.80 | 4.80 | 650 | 318 |
12.06.2024 | 5.69 | 5.69 | 5.66 | 5.66 | 1 037 | 589 |
11.06.2024 | 6.14 | 6.14 | 6.14 | 6.14 | 250 | 154 |
10.06.2024 | 6.77 | 6.77 | 6.77 | 6.77 | 641 | 434 |
07.06.2024 | 6.65 | 6.65 | 6.65 | 6.65 | 200 | 133 |
06.06.2024 | 7.09 | 7.29 | 7.07 | 7.23 | 1 920 | 1 371 |
05.06.2024 | 7.50 | 7.59 | 7.42 | 7.59 | 4 862 | 3 657 |
04.06.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 2 372 | 1 803 |
03.06.2024 | 6.21 | 6.45 | 6.21 | 6.45 | 1 900 | 1 190 |
31.05.2024 | 6.00 | 6.02 | 5.97 | 6.02 | 3 684 | 2 210 |
29.05.2024 | 4.99 | 5.24 | 4.85 | 5.24 | 11 313 | 5 666 |
28.05.2024 | 5.54 | 5.54 | 5.33 | 5.44 | 8 504 | 4 661 |
27.05.2024 | 5.87 | 5.87 | 5.60 | 5.63 | 1 927 | 1 096 |
24.05.2024 | 6.29 | 6.29 | 6.02 | 6.02 | 510 | 314 |
23.05.2024 | 6.15 | 6.15 | 5.70 | 5.92 | 5 204 | 3 047 |
22.05.2024 | 6.05 | 6.05 | 5.88 | 5.88 | 1 250 | 740 |
21.05.2024 | 5.77 | 5.77 | 5.77 | 5.77 | 900 | 519 |
20.05.2024 | 5.02 | 5.12 | 5.02 | 5.12 | 1 804 | 915 |
16.05.2024 | 5.72 | 5.75 | 5.49 | 5.49 | 2 050 | 1 164 |
15.05.2024 | 5.73 | 6.11 | 5.73 | 6.07 | 1 820 | 1 081 |
14.05.2024 | 5.55 | 5.81 | 5.55 | 5.81 | 5 600 | 3 121 |
13.05.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 200 | 113 |
10.05.2024 | 5.19 | 5.29 | 5.14 | 5.24 | 5 382 | 2 814 |
09.05.2024 | 5.32 | 5.51 | 5.27 | 5.27 | 6 904 | 3 702 |
08.05.2024 | 6.08 | 6.25 | 5.66 | 5.66 | 6 928 | 4 174 |
07.05.2024 | 5.62 | 5.89 | 5.54 | 5.77 | 6 302 | 3 670 |
06.05.2024 | 5.51 | 5.54 | 5.46 | 5.54 | 5 151 | 2 837 |
02.05.2024 | 5.43 | 5.61 | 5.37 | 5.61 | 20 470 | 11 278 |
Biznesradar bez reklam? Sprawdź BR Plus