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 |
|---|---|---|---|---|---|---|
| 04.10.2023 | 5.74 | 6.71 | 5.74 | 6.71 | 8 845 | 5 655 |
| 03.10.2023 | 5.80 | 5.88 | 5.76 | 5.81 | 1 990 | 1 156 |
| 02.10.2023 | 4.81 | 5.45 | 4.40 | 5.45 | 2 720 | 1 343 |
| 29.09.2023 | 4.55 | 4.76 | 4.06 | 4.72 | 47 174 | 19 562 |
| 28.09.2023 | 3.76 | 4.28 | 3.65 | 4.14 | 8 453 | 3 317 |
| 27.09.2023 | 4.61 | 4.61 | 4.13 | 4.15 | 4 496 | 1 940 |
| 26.09.2023 | 5.46 | 5.52 | 5.37 | 5.47 | 2 000 | 1 091 |
| 25.09.2023 | 4.83 | 5.12 | 4.83 | 5.12 | 700 | 348 |
| 22.09.2023 | 4.51 | 4.51 | 4.51 | 4.51 | 100 | 45 |
| 21.09.2023 | 5.24 | 5.28 | 4.50 | 4.50 | 4 107 | 2 098 |
| 20.09.2023 | 4.83 | 4.97 | 4.48 | 4.48 | 20 410 | 9 807 |
| 19.09.2023 | 4.32 | 4.32 | 3.93 | 4.07 | 7 324 | 3 115 |
| 18.09.2023 | 4.50 | 4.55 | 4.35 | 4.46 | 8 700 | 3 889 |
| 15.09.2023 | 4.66 | 4.80 | 4.66 | 4.80 | 1 600 | 763 |
| 14.09.2023 | 5.35 | 5.36 | 5.04 | 5.04 | 720 | 381 |
| 13.09.2023 | 5.31 | 5.31 | 5.31 | 5.31 | 170 | 90 |
| 07.09.2023 | 6.22 | 6.22 | 6.20 | 6.20 | 280 | 174 |
| 05.09.2023 | 6.81 | 6.98 | 5.99 | 5.99 | 1 387 | 909 |
| 01.09.2023 | 7.43 | 7.43 | 7.13 | 7.13 | 180 | 131 |
| 31.08.2023 | 7.90 | 7.91 | 7.76 | 7.76 | 7 500 | 5 887 |
| 22.08.2023 | 8.76 | 8.76 | 8.76 | 8.76 | 242 | 212 |
| 21.08.2023 | 8.14 | 8.42 | 8.14 | 8.42 | 486 | 402 |
| 18.08.2023 | 8.94 | 8.94 | 8.94 | 8.94 | 238 | 213 |
| 11.08.2023 | 7.84 | 7.84 | 7.84 | 7.84 | 5 420 | 4 249 |
| 09.08.2023 | 7.64 | 7.66 | 7.64 | 7.66 | 5 420 | 4 142 |
| 08.08.2023 | 8.63 | 8.78 | 8.63 | 8.78 | 410 | 358 |
| 04.08.2023 | 8.30 | 8.30 | 8.17 | 8.17 | 270 | 223 |
| 02.08.2023 | 8.14 | 8.64 | 8.13 | 8.64 | 11 634 | 9 736 |
| 31.07.2023 | 8.33 | 8.33 | 8.33 | 8.33 | 478 | 398 |
| 14.07.2023 | 9.99 | 9.99 | 9.99 | 9.99 | 1 000 | 999 |
| 12.06.2023 | 13.50 | 13.50 | 13.50 | 13.50 | 82 | 111 |
| 09.06.2023 | 12.70 | 12.70 | 12.56 | 12.56 | 164 | 207 |
| 07.06.2023 | 12.24 | 12.24 | 12.24 | 12.24 | 82 | 100 |
| 06.06.2023 | 12.96 | 12.96 | 12.96 | 12.96 | 150 | 194 |
| 05.06.2023 | 12.24 | 12.24 | 11.92 | 11.92 | 150 | 182 |
| 04.05.2023 | 13.92 | 13.92 | 13.92 | 13.92 | 88 | 123 |
| 27.04.2023 | 12.00 | 12.10 | 12.00 | 12.10 | 550 | 665 |
| 26.04.2023 | 10.70 | 10.70 | 10.70 | 10.70 | 509 | 545 |
| 20.04.2023 | 10.70 | 10.70 | 10.70 | 10.70 | 160 | 171 |
| 11.04.2023 | 9.80 | 9.80 | 9.79 | 9.79 | 559 | 547 |
| 04.04.2023 | 9.89 | 9.89 | 9.89 | 9.89 | 500 | 495 |
| 03.04.2023 | 9.99 | 9.99 | 9.99 | 9.99 | 160 | 160 |
| 29.03.2023 | 12.70 | 12.70 | 12.70 | 12.70 | 88 | 112 |
| 17.03.2023 | 14.38 | 14.38 | 14.38 | 14.38 | 160 | 230 |
| 15.03.2023 | 13.00 | 13.00 | 13.00 | 13.00 | 160 | 208 |
| 10.03.2023 | 12.08 | 12.08 | 12.08 | 12.08 | 300 | 362 |
| 07.03.2023 | 10.08 | 10.08 | 10.08 | 10.08 | 300 | 302 |
| 17.02.2023 | 11.20 | 11.20 | 11.20 | 11.20 | 300 | 336 |
| 16.02.2023 | 10.32 | 10.36 | 10.32 | 10.36 | 2 000 | 2 068 |
| 13.02.2023 | 10.40 | 10.40 | 10.40 | 10.40 | 300 | 312 |
Biznesradar bez reklam? Sprawdź BR Plus
