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 |
|---|---|---|---|---|---|---|
| 20.02.2024 | 6.76 | 6.76 | 6.76 | 6.76 | 439 | 297 |
| 19.02.2024 | 7.06 | 7.06 | 6.90 | 6.90 | 1 694 | 1 191 |
| 16.02.2024 | 7.35 | 7.35 | 7.22 | 7.22 | 1 339 | 981 |
| 15.02.2024 | 7.95 | 7.95 | 7.49 | 7.49 | 2 270 | 1 745 |
| 06.02.2024 | 8.86 | 9.00 | 8.86 | 9.00 | 440 | 393 |
| 02.02.2024 | 8.64 | 9.50 | 8.64 | 9.50 | 300 | 276 |
| 30.01.2024 | 7.56 | 7.56 | 7.56 | 7.56 | 100 | 76 |
| 29.01.2024 | 6.95 | 6.95 | 6.95 | 6.95 | 100 | 70 |
| 26.01.2024 | 7.80 | 7.80 | 7.45 | 7.45 | 300 | 227 |
| 19.01.2024 | 8.90 | 8.90 | 8.89 | 8.89 | 240 | 213 |
| 11.01.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 400 | 384 |
| 10.01.2024 | 9.41 | 9.41 | 9.41 | 9.41 | 400 | 376 |
| 02.01.2024 | 8.84 | 8.84 | 8.84 | 8.84 | 150 | 133 |
| 28.12.2023 | 8.93 | 8.93 | 8.93 | 8.93 | 150 | 134 |
| 20.12.2023 | 8.51 | 8.51 | 8.51 | 8.51 | 2 600 | 2 213 |
| 14.12.2023 | 10.00 | 10.00 | 10.00 | 10.00 | 2 600 | 2 600 |
| 12.12.2023 | 10.16 | 10.98 | 10.16 | 10.98 | 760 | 804 |
| 08.12.2023 | 10.50 | 10.50 | 10.50 | 10.50 | 500 | 525 |
| 06.12.2023 | 10.10 | 10.46 | 10.00 | 10.46 | 1 100 | 1 119 |
| 05.12.2023 | 9.10 | 9.10 | 9.10 | 9.10 | 500 | 455 |
| 04.12.2023 | 9.30 | 9.30 | 9.30 | 9.30 | 1 000 | 930 |
| 01.12.2023 | 8.30 | 8.30 | 8.30 | 8.30 | 4 000 | 3 320 |
| 30.11.2023 | 7.09 | 7.39 | 7.01 | 7.39 | 4 000 | 2 854 |
| 27.11.2023 | 8.81 | 8.81 | 8.46 | 8.46 | 1 800 | 1 551 |
| 24.11.2023 | 8.08 | 8.08 | 8.08 | 8.08 | 300 | 242 |
| 23.11.2023 | 8.55 | 8.55 | 8.55 | 8.55 | 500 | 428 |
| 22.11.2023 | 8.11 | 8.67 | 8.02 | 8.67 | 1 500 | 1 242 |
| 21.11.2023 | 7.80 | 7.80 | 7.80 | 7.80 | 400 | 312 |
| 10.11.2023 | 8.82 | 8.82 | 8.82 | 8.82 | 188 | 166 |
| 07.11.2023 | 7.44 | 7.44 | 7.42 | 7.42 | 688 | 512 |
| 06.11.2023 | 6.58 | 6.58 | 6.45 | 6.45 | 688 | 450 |
| 03.11.2023 | 5.86 | 6.60 | 5.86 | 6.60 | 788 | 486 |
| 02.11.2023 | 6.85 | 6.85 | 6.67 | 6.67 | 2 150 | 1 446 |
| 30.10.2023 | 6.17 | 6.40 | 6.17 | 6.40 | 1 150 | 726 |
| 27.10.2023 | 5.63 | 6.21 | 5.63 | 6.21 | 600 | 355 |
| 26.10.2023 | 5.65 | 6.26 | 5.65 | 6.00 | 1 150 | 688 |
| 25.10.2023 | 6.38 | 6.38 | 6.38 | 6.38 | 300 | 191 |
| 24.10.2023 | 5.34 | 6.00 | 5.34 | 6.00 | 1 160 | 656 |
| 23.10.2023 | 4.98 | 4.98 | 4.50 | 4.90 | 1 250 | 596 |
| 20.10.2023 | 4.21 | 4.36 | 4.21 | 4.36 | 600 | 257 |
| 19.10.2023 | 5.17 | 5.72 | 5.15 | 5.36 | 844 | 454 |
| 18.10.2023 | 4.99 | 5.16 | 4.37 | 5.13 | 4 434 | 2 031 |
| 17.10.2023 | 5.62 | 5.62 | 5.40 | 5.40 | 332 | 181 |
| 13.10.2023 | 6.00 | 6.06 | 5.73 | 6.06 | 1 146 | 685 |
| 12.10.2023 | 7.31 | 7.31 | 7.10 | 7.10 | 1 050 | 747 |
| 11.10.2023 | 6.73 | 6.76 | 6.73 | 6.76 | 27 333 | 18 436 |
| 10.10.2023 | 6.82 | 6.83 | 6.45 | 6.45 | 4 200 | 2 792 |
| 09.10.2023 | 6.90 | 7.30 | 6.46 | 6.46 | 119 821 | 81 935 |
| 06.10.2023 | 8.47 | 8.50 | 8.08 | 8.08 | 29 354 | 24 041 |
| 05.10.2023 | 7.38 | 8.26 | 7.38 | 7.81 | 3 668 | 2 867 |
Biznesradar bez reklam? Sprawdź BR Plus
