Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO53918
8.44+0.17(+2.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2024 | 5.80 | 5.80 | 5.27 | 5.27 | 400 | 216 |
| 23.08.2024 | 6.56 | 6.56 | 6.18 | 6.18 | 577 | 368 |
| 22.08.2024 | 7.00 | 7.00 | 7.00 | 7.00 | 280 | 196 |
| 21.08.2024 | 6.69 | 6.69 | 6.54 | 6.54 | 561 | 371 |
| 20.08.2024 | 6.59 | 6.59 | 6.37 | 6.50 | 1 281 | 831 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
