Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO67819
8.58-1.80(-17.34%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 10.04.2025 | 8.58 | 8.58 | 8.58 | 8.58 | 610 | 523 |
| 09.04.2025 | 10.50 | 10.58 | 10.50 | 10.58 | 56 | 59 |
| 03.04.2025 | 6.23 | 6.23 | 6.23 | 6.23 | 60 | 37 |
| 20.03.2025 | 6.05 | 6.05 | 5.79 | 5.79 | 4 000 | 2 368 |
| 17.03.2025 | 6.10 | 6.10 | 6.00 | 6.00 | 2 020 | 1 222 |
| 12.03.2025 | 6.66 | 6.66 | 6.66 | 6.66 | 1 000 | 666 |
| 11.03.2025 | 6.58 | 6.58 | 6.58 | 6.58 | 1 000 | 658 |
| 04.03.2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6 500 | 4 251 |
| 28.02.2025 | 5.79 | 5.79 | 5.79 | 5.79 | 2 000 | 1 158 |
| 27.02.2025 | 5.70 | 5.70 | 5.57 | 5.57 | 2 062 | 1 175 |
| 26.02.2025 | 5.80 | 5.80 | 5.80 | 5.80 | 2 000 | 1 160 |
| 25.02.2025 | 5.29 | 5.29 | 5.29 | 5.29 | 20 000 | 10 580 |
| 24.02.2025 | 5.18 | 5.18 | 5.18 | 5.18 | 2 000 | 1 036 |
| 21.02.2025 | 4.71 | 4.79 | 4.59 | 4.79 | 7 000 | 3 287 |
| 20.02.2025 | 4.57 | 4.57 | 4.50 | 4.50 | 4 000 | 1 814 |
| 19.02.2025 | 4.46 | 4.46 | 4.46 | 4.46 | 2 000 | 892 |
| 18.02.2025 | 4.89 | 4.89 | 4.66 | 4.66 | 4 000 | 1 910 |
| 17.02.2025 | 5.01 | 5.16 | 5.01 | 5.16 | 2 050 | 1 029 |
| 14.02.2025 | 4.85 | 4.91 | 4.85 | 4.91 | 1 809 | 886 |
| 13.02.2025 | 5.23 | 5.29 | 5.16 | 5.16 | 4 218 | 2 203 |
| 12.02.2025 | 4.51 | 4.60 | 4.51 | 4.60 | 5 500 | 2 512 |
| 11.02.2025 | 4.36 | 4.50 | 4.29 | 4.50 | 2 608 | 1 161 |
| 10.02.2025 | 5.09 | 5.09 | 4.94 | 4.94 | 5 750 | 2 920 |
| 07.02.2025 | 5.24 | 5.24 | 5.22 | 5.22 | 1 605 | 841 |
| 06.02.2025 | 5.20 | 5.20 | 5.20 | 5.20 | 3 440 | 1 789 |
| 04.02.2025 | 5.21 | 5.42 | 4.55 | 4.55 | 20 285 | 10 286 |
| 03.02.2025 | 4.60 | 5.04 | 4.60 | 4.99 | 2 500 | 1 192 |
| 30.01.2025 | 4.99 | 4.99 | 4.78 | 4.79 | 4 415 | 2 161 |
| 29.01.2025 | 4.56 | 4.86 | 4.56 | 4.67 | 2 575 | 1 221 |
| 28.01.2025 | 4.57 | 4.67 | 4.37 | 4.67 | 8 131 | 3 698 |
| 27.01.2025 | 4.27 | 4.48 | 4.05 | 4.43 | 11 273 | 4 825 |
| 24.01.2025 | 4.12 | 4.26 | 4.00 | 4.22 | 56 915 | 23 071 |
| 23.01.2025 | 3.99 | 3.99 | 3.73 | 3.77 | 9 995 | 3 873 |
| 22.01.2025 | 3.98 | 3.99 | 3.65 | 3.86 | 40 107 | 15 458 |
| 21.01.2025 | 3.72 | 4.26 | 3.72 | 4.06 | 28 953 | 11 910 |
| 20.01.2025 | 3.46 | 3.79 | 3.32 | 3.68 | 63 773 | 22 687 |
| 17.01.2025 | 3.01 | 3.44 | 2.99 | 3.40 | 34 015 | 10 771 |
| 16.01.2025 | 2.90 | 3.30 | 2.85 | 3.20 | 13 902 | 4 289 |
| 15.01.2025 | 3.75 | 3.75 | 3.25 | 3.28 | 2 140 | 770 |
| 14.01.2025 | 3.51 | 3.70 | 3.51 | 3.70 | 235 | 84 |
| 13.01.2025 | 3.39 | 3.51 | 3.10 | 3.33 | 4 873 | 1 621 |
| 10.01.2025 | 4.30 | 4.30 | 3.50 | 4.05 | 6 410 | 2 481 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
