Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO67819
4.30-0.66(-13.31%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.01.2025 | 4.70 | 5.00 | 4.70 | 5.00 | 2 500 | 1 205 |
| 07.01.2025 | 5.25 | 5.25 | 5.25 | 5.25 | 20 | 11 |
| 03.01.2025 | 5.32 | 5.32 | 5.32 | 5.32 | 90 | 48 |
| 02.01.2025 | 5.82 | 5.82 | 5.82 | 5.82 | 2 909 | 1 693 |
| 20.12.2024 | 6.98 | 7.14 | 6.93 | 7.10 | 20 871 | 14 718 |
| 13.12.2024 | 6.46 | 6.46 | 6.30 | 6.30 | 1 551 | 994 |
| 10.12.2024 | 7.18 | 7.18 | 7.18 | 7.18 | 2 760 | 1 982 |
| 09.12.2024 | 7.17 | 7.17 | 7.16 | 7.16 | 2 500 | 1 791 |
| 05.12.2024 | 6.90 | 6.98 | 6.83 | 6.83 | 5 220 | 3 602 |
| 04.12.2024 | 6.40 | 6.49 | 6.40 | 6.49 | 2 460 | 1 579 |
| 27.11.2024 | 6.93 | 6.93 | 6.93 | 6.93 | 1 200 | 832 |
| 25.11.2024 | 6.52 | 6.52 | 6.28 | 6.28 | 4 968 | 3 182 |
| 14.11.2024 | 7.25 | 7.25 | 7.25 | 7.25 | 300 | 218 |
| 06.11.2024 | 6.38 | 6.52 | 6.20 | 6.20 | 18 528 | 11 954 |
| 29.10.2024 | 7.90 | 8.01 | 7.90 | 8.01 | 2 763 | 2 202 |
| 28.10.2024 | 7.55 | 7.55 | 7.55 | 7.55 | 510 | 385 |
| 18.10.2024 | 7.01 | 7.01 | 7.01 | 7.01 | 3 048 | 2 137 |
| 15.10.2024 | 6.33 | 6.50 | 6.31 | 6.50 | 1 459 | 940 |
| 14.10.2024 | 5.09 | 5.22 | 5.05 | 5.06 | 2 000 | 1 023 |
| 11.10.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 400 | 190 |
| 10.10.2024 | 5.12 | 5.24 | 5.01 | 5.01 | 1 259 | 648 |
| 08.10.2024 | 4.32 | 4.53 | 4.32 | 4.52 | 4 481 | 1 961 |
| 04.10.2024 | 5.07 | 5.07 | 4.65 | 4.65 | 7 130 | 3 546 |
| 03.10.2024 | 6.14 | 6.14 | 5.34 | 5.34 | 3 034 | 1 786 |
| 02.10.2024 | 6.00 | 6.00 | 5.84 | 5.84 | 3 600 | 2 136 |
| 29.08.2024 | 5.53 | 5.53 | 5.21 | 5.21 | 1 160 | 623 |
| 28.08.2024 | 5.15 | 5.51 | 5.15 | 5.51 | 5 300 | 2 843 |
| 27.08.2024 | 4.64 | 4.73 | 4.64 | 4.73 | 1 900 | 894 |
| 26.08.2024 | 4.74 | 4.74 | 4.59 | 4.59 | 3 000 | 1 402 |
| 22.08.2024 | 6.17 | 6.23 | 6.17 | 6.23 | 2 000 | 1 240 |
| 21.08.2024 | 5.95 | 6.02 | 5.79 | 5.96 | 6 100 | 3 623 |
| 20.08.2024 | 5.93 | 6.11 | 5.93 | 6.11 | 1 380 | 827 |
| 14.08.2024 | 4.64 | 4.64 | 4.64 | 4.64 | 100 | 46 |
| 13.08.2024 | 4.19 | 4.42 | 4.06 | 4.42 | 15 301 | 6 447 |
| 12.08.2024 | 4.93 | 4.94 | 4.64 | 4.73 | 12 225 | 5 894 |
| 09.08.2024 | 5.34 | 5.42 | 5.17 | 5.21 | 12 678 | 6 659 |
| 08.08.2024 | 5.77 | 5.77 | 5.56 | 5.75 | 11 165 | 6 341 |
| 07.08.2024 | 5.82 | 5.82 | 5.64 | 5.64 | 11 639 | 6 646 |
| 06.08.2024 | 6.37 | 6.66 | 6.26 | 6.66 | 1 400 | 894 |
| 05.08.2024 | 6.42 | 6.91 | 6.42 | 6.81 | 1 430 | 962 |
| 02.08.2024 | 5.00 | 6.15 | 4.90 | 6.08 | 10 659 | 6 135 |
| 01.08.2024 | 4.49 | 4.75 | 4.41 | 4.75 | 17 509 | 8 117 |
| 31.07.2024 | 5.20 | 5.25 | 4.79 | 5.06 | 32 353 | 16 243 |
| 30.07.2024 | 5.42 | 5.68 | 5.42 | 5.68 | 565 | 313 |
| 26.07.2024 | 4.45 | 5.16 | 4.45 | 5.16 | 21 046 | 9 708 |
| 23.07.2024 | 4.44 | 4.89 | 4.35 | 4.69 | 22 489 | 10 099 |
| 22.07.2024 | 4.43 | 4.43 | 4.43 | 4.43 | 255 | 113 |
| 19.07.2024 | 3.46 | 3.61 | 3.46 | 3.61 | 6 000 | 2 121 |
| 18.07.2024 | 3.19 | 3.61 | 3.19 | 3.61 | 10 680 | 3 671 |
| 17.07.2024 | 3.89 | 3.90 | 3.49 | 3.49 | 12 400 | 4 640 |
Biznesradar bez reklam? Sprawdź BR Plus
