Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSBCO69104
5.81+0.17(+3.01%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 5.86 | 5.86 | 5.81 | 5.81 | 14 000 | 8 169 |
| 19.12.2024 | 5.80 | 5.80 | 5.50 | 5.50 | 14 740 | 8 196 |
| 18.12.2024 | 5.35 | 5.40 | 5.35 | 5.40 | 740 | 398 |
| 11.12.2024 | 5.77 | 5.77 | 5.63 | 5.63 | 660 | 376 |
| 27.11.2024 | 5.92 | 5.92 | 5.92 | 5.92 | 371 | 220 |
| 26.11.2024 | 5.69 | 5.70 | 5.69 | 5.70 | 1 000 | 570 |
| 22.11.2024 | 5.37 | 5.37 | 5.37 | 5.37 | 371 | 199 |
| 20.11.2024 | 5.89 | 5.89 | 5.89 | 5.89 | 1 000 | 589 |
| 18.11.2024 | 6.48 | 6.48 | 6.48 | 6.48 | 300 | 194 |
| 13.11.2024 | 6.30 | 6.70 | 6.11 | 6.70 | 9 800 | 6 401 |
| 12.11.2024 | 6.34 | 6.34 | 6.34 | 6.34 | 869 | 551 |
| 08.11.2024 | 5.06 | 5.55 | 5.06 | 5.55 | 1 669 | 871 |
| 07.11.2024 | 5.15 | 5.25 | 5.15 | 5.21 | 1 560 | 812 |
| 06.11.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 390 | 218 |
| 05.11.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 1 890 | 881 |
| 31.10.2024 | 5.90 | 5.92 | 5.74 | 5.74 | 800 | 466 |
| 29.10.2024 | 6.66 | 6.88 | 6.66 | 6.88 | 1 000 | 677 |
| 28.10.2024 | 6.54 | 6.54 | 6.46 | 6.48 | 2 080 | 1 346 |
| 25.10.2024 | 5.49 | 5.49 | 5.03 | 5.07 | 10 489 | 5 388 |
| 24.10.2024 | 4.83 | 5.40 | 4.68 | 5.40 | 10 764 | 5 207 |
| 23.10.2024 | 5.00 | 5.35 | 5.00 | 5.10 | 14 022 | 7 218 |
| 22.10.2024 | 5.66 | 5.66 | 4.94 | 4.94 | 6 450 | 3 364 |
| 21.10.2024 | 5.73 | 5.73 | 5.60 | 5.62 | 4 778 | 2 684 |
| 18.10.2024 | 5.28 | 6.00 | 5.28 | 5.98 | 35 758 | 20 602 |
| 17.10.2024 | 5.50 | 5.59 | 5.31 | 5.44 | 64 158 | 34 778 |
| 16.10.2024 | 5.30 | 5.56 | 5.30 | 5.50 | 4 353 | 2 348 |
| 15.10.2024 | 5.27 | 5.70 | 5.24 | 5.58 | 27 032 | 14 663 |
| 14.10.2024 | 3.93 | 4.35 | 3.89 | 4.10 | 84 187 | 34 190 |
| 11.10.2024 | 3.83 | 3.83 | 3.51 | 3.51 | 7 287 | 2 624 |
| 10.10.2024 | 4.39 | 4.40 | 3.75 | 3.80 | 72 468 | 28 824 |
| 09.10.2024 | 4.07 | 5.00 | 3.94 | 4.78 | 110 346 | 49 119 |
| 08.10.2024 | 3.26 | 4.35 | 3.26 | 4.20 | 35 129 | 12 452 |
| 07.10.2024 | 3.50 | 3.50 | 3.21 | 3.49 | 4 567 | 1 544 |
| 04.10.2024 | 3.97 | 4.00 | 3.70 | 3.83 | 16 470 | 6 517 |
| 09.09.2024 | 6.65 | 6.65 | 6.65 | 6.65 | 100 | 67 |
| 04.09.2024 | 6.14 | 6.14 | 6.14 | 6.14 | 100 | 61 |
| 03.09.2024 | 5.32 | 5.60 | 5.32 | 5.60 | 2 600 | 1 420 |
| 02.09.2024 | 4.84 | 4.84 | 4.72 | 4.72 | 1 700 | 815 |
| 28.08.2024 | 4.39 | 4.39 | 4.39 | 4.39 | 300 | 132 |
| 27.08.2024 | 3.61 | 3.61 | 3.61 | 3.61 | 300 | 108 |
| 19.08.2024 | 4.28 | 4.28 | 4.09 | 4.09 | 800 | 335 |
| 16.08.2024 | 3.53 | 3.95 | 3.53 | 3.95 | 2 600 | 966 |
| 14.08.2024 | 3.42 | 3.46 | 3.42 | 3.46 | 1 110 | 384 |
| 13.08.2024 | 3.09 | 3.09 | 3.09 | 3.09 | 110 | 34 |
Biznesradar bez reklam? Sprawdź BR Plus
