Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO53918
5.67-0.25(-4.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 14.02.2025 | 5.67 | 5.67 | 5.67 | 5.67 | 10 | 6 |
| 13.02.2025 | 5.93 | 5.93 | 5.93 | 5.93 | 300 | 178 |
| 12.02.2025 | 5.26 | 5.32 | 5.26 | 5.32 | 1 109 | 584 |
| 07.02.2025 | 6.02 | 6.02 | 6.02 | 6.02 | 32 | 19 |
| 06.02.2025 | 5.93 | 5.93 | 5.93 | 5.93 | 39 | 23 |
| 04.02.2025 | 6.01 | 6.01 | 6.01 | 6.01 | 10 | 6 |
| 30.01.2025 | 5.82 | 5.82 | 5.82 | 5.82 | 2 274 | 1 323 |
| 28.01.2025 | 5.30 | 5.30 | 5.30 | 5.30 | 30 | 16 |
| 27.01.2025 | 5.04 | 5.04 | 5.04 | 5.04 | 300 | 151 |
| 24.01.2025 | 4.80 | 4.80 | 4.80 | 4.80 | 100 | 48 |
| 23.01.2025 | 4.66 | 4.66 | 4.50 | 4.50 | 40 | 18 |
| 22.01.2025 | 4.74 | 4.74 | 4.40 | 4.40 | 329 | 153 |
| 16.01.2025 | 3.68 | 4.00 | 3.68 | 4.00 | 13 806 | 5 223 |
| 15.01.2025 | 4.36 | 4.36 | 4.05 | 4.08 | 89 970 | 36 477 |
| 14.01.2025 | 4.40 | 4.40 | 4.40 | 4.40 | 11 321 | 4 981 |
| 13.01.2025 | 3.93 | 4.37 | 3.93 | 4.37 | 15 062 | 6 274 |
| 08.01.2025 | 5.52 | 5.52 | 5.52 | 5.52 | 100 | 55 |
| 30.12.2024 | 6.88 | 6.88 | 6.83 | 6.83 | 367 | 251 |
| 27.12.2024 | 7.44 | 7.44 | 7.44 | 7.44 | 10 | 7 |
| 19.11.2024 | 7.91 | 7.91 | 7.91 | 7.91 | 300 | 237 |
| 18.11.2024 | 8.39 | 8.39 | 8.39 | 8.39 | 100 | 84 |
| 15.11.2024 | 8.24 | 8.24 | 8.24 | 8.24 | 300 | 247 |
| 14.11.2024 | 8.02 | 8.02 | 8.02 | 8.02 | 300 | 241 |
| 13.11.2024 | 8.59 | 8.59 | 8.59 | 8.59 | 300 | 258 |
| 12.11.2024 | 8.23 | 8.23 | 8.19 | 8.19 | 597 | 490 |
| 06.11.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 375 | 270 |
| 31.10.2024 | 8.07 | 8.07 | 8.07 | 8.07 | 222 | 179 |
| 30.10.2024 | 8.23 | 8.23 | 8.23 | 8.23 | 300 | 247 |
| 28.10.2024 | 8.41 | 8.41 | 8.41 | 8.41 | 250 | 210 |
| 25.10.2024 | 6.99 | 6.99 | 6.99 | 6.99 | 250 | 175 |
| 23.10.2024 | 7.19 | 7.19 | 7.19 | 7.19 | 250 | 180 |
| 22.10.2024 | 7.50 | 7.50 | 7.08 | 7.08 | 325 | 233 |
| 15.10.2024 | 7.05 | 7.07 | 7.05 | 7.07 | 550 | 388 |
| 10.10.2024 | 5.85 | 5.85 | 5.85 | 5.85 | 100 | 59 |
| 09.10.2024 | 5.82 | 5.82 | 5.82 | 5.82 | 444 | 258 |
| 08.10.2024 | 5.26 | 5.98 | 5.26 | 5.98 | 1 144 | 644 |
| 04.10.2024 | 5.68 | 5.68 | 5.68 | 5.68 | 250 | 142 |
| 02.10.2024 | 6.85 | 6.87 | 6.85 | 6.87 | 275 | 189 |
| 01.10.2024 | 8.34 | 8.34 | 8.34 | 8.34 | 400 | 334 |
| 27.09.2024 | 8.23 | 8.32 | 8.20 | 8.24 | 1 210 | 1 000 |
| 26.09.2024 | 8.56 | 8.56 | 8.56 | 8.56 | 370 | 317 |
| 16.09.2024 | 8.20 | 8.20 | 8.20 | 8.20 | 180 | 148 |
| 12.09.2024 | 8.74 | 8.74 | 8.74 | 8.74 | 190 | 166 |
| 11.09.2024 | 9.12 | 9.62 | 8.90 | 9.62 | 510 | 471 |
| 10.09.2024 | 9.28 | 9.41 | 9.28 | 9.41 | 200 | 187 |
| 09.09.2024 | 8.91 | 8.91 | 8.91 | 8.91 | 150 | 134 |
| 02.09.2024 | 6.62 | 6.62 | 6.43 | 6.43 | 1 950 | 1 262 |
| 30.08.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 270 | 150 |
| 28.08.2024 | 6.19 | 6.19 | 6.19 | 6.19 | 50 | 31 |
| 27.08.2024 | 5.40 | 5.67 | 5.40 | 5.67 | 877 | 489 |
Biznesradar bez reklam? Sprawdź BR Plus
