Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCCC67280
3.94-0.20(-4.83%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
14.08.2024 | 3.86 | 4.29 | 3.60 | 4.29 | 8 125 | 3 020 |
13.08.2024 | 4.20 | 4.20 | 4.08 | 4.08 | 3 829 | 1 571 |
12.08.2024 | 4.45 | 4.45 | 4.34 | 4.34 | 3 590 | 1 562 |
09.08.2024 | 4.16 | 4.80 | 4.16 | 4.80 | 4 200 | 1 928 |
08.08.2024 | 5.55 | 5.59 | 4.65 | 4.74 | 6 071 | 3 227 |
07.08.2024 | 4.60 | 4.65 | 4.60 | 4.65 | 2 000 | 925 |
06.08.2024 | 5.43 | 5.50 | 5.43 | 5.50 | 2 284 | 1 247 |
05.08.2024 | 6.06 | 6.06 | 5.58 | 5.73 | 6 565 | 3 690 |
02.08.2024 | 5.18 | 5.30 | 5.18 | 5.30 | 12 000 | 6 302 |
01.08.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 1 000 | 470 |
31.07.2024 | 4.65 | 4.75 | 4.45 | 4.75 | 2 337 | 1 079 |
30.07.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 1 000 | 514 |
29.07.2024 | 5.25 | 5.27 | 5.25 | 5.27 | 4 138 | 2 178 |
26.07.2024 | 5.79 | 5.79 | 5.79 | 5.79 | 1 000 | 579 |
25.07.2024 | 5.78 | 5.78 | 5.66 | 5.66 | 9 016 | 5 103 |
24.07.2024 | 5.53 | 5.53 | 5.34 | 5.34 | 12 000 | 6 431 |
23.07.2024 | 5.21 | 5.41 | 5.21 | 5.41 | 4 242 | 2 270 |
19.07.2024 | 4.97 | 4.97 | 4.97 | 4.97 | 1 000 | 497 |
18.07.2024 | 5.10 | 5.10 | 5.10 | 5.10 | 1 000 | 510 |
17.07.2024 | 5.32 | 5.33 | 5.32 | 5.33 | 2 000 | 1 065 |
16.07.2024 | 5.11 | 5.44 | 5.11 | 5.44 | 1 194 | 631 |
15.07.2024 | 4.42 | 4.85 | 4.30 | 4.85 | 6 500 | 3 055 |
12.07.2024 | 5.18 | 5.18 | 4.96 | 4.96 | 5 263 | 2 654 |
11.07.2024 | 5.55 | 5.70 | 5.39 | 5.39 | 4 100 | 2 243 |
10.07.2024 | 5.44 | 5.44 | 5.44 | 5.44 | 2 000 | 1 088 |
09.07.2024 | 5.28 | 5.28 | 5.17 | 5.17 | 1 600 | 844 |
08.07.2024 | 5.55 | 5.55 | 5.55 | 5.55 | 1 000 | 555 |
04.07.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 2 000 | 1 120 |
03.07.2024 | 5.46 | 5.46 | 5.46 | 5.46 | 10 000 | 5 460 |
02.07.2024 | 5.56 | 5.90 | 5.50 | 5.80 | 15 000 | 8 722 |
01.07.2024 | 4.83 | 4.83 | 4.83 | 4.83 | 1 000 | 483 |
28.06.2024 | 4.95 | 4.95 | 4.95 | 4.95 | 2 000 | 990 |
27.06.2024 | 4.81 | 4.81 | 4.68 | 4.68 | 2 500 | 1 191 |
26.06.2024 | 4.69 | 4.69 | 4.68 | 4.68 | 1 100 | 515 |
25.06.2024 | 4.41 | 4.80 | 4.41 | 4.80 | 2 021 | 892 |
24.06.2024 | 3.74 | 3.79 | 3.71 | 3.79 | 2 020 | 760 |
17.06.2024 | 4.80 | 4.80 | 4.68 | 4.68 | 1 900 | 892 |
14.06.2024 | 4.78 | 4.83 | 4.78 | 4.83 | 2 020 | 976 |
13.06.2024 | 4.35 | 4.35 | 4.25 | 4.25 | 1 500 | 645 |
12.06.2024 | 3.86 | 3.86 | 3.86 | 3.86 | 500 | 193 |
11.06.2024 | 3.38 | 4.01 | 3.38 | 3.78 | 16 141 | 5 960 |
10.06.2024 | 3.10 | 3.19 | 3.10 | 3.19 | 445 | 141 |
07.06.2024 | 3.10 | 3.10 | 2.69 | 2.74 | 11 000 | 3 229 |
06.06.2024 | 3.42 | 3.42 | 2.88 | 2.88 | 5 859 | 1 797 |
05.06.2024 | 3.21 | 3.57 | 3.21 | 3.57 | 2 468 | 846 |
04.06.2024 | 3.66 | 3.66 | 3.24 | 3.31 | 5 305 | 1 852 |
03.06.2024 | 3.87 | 3.87 | 3.48 | 3.48 | 1 100 | 398 |
31.05.2024 | 3.70 | 3.70 | 3.70 | 3.70 | 200 | 74 |
29.05.2024 | 4.32 | 4.50 | 3.77 | 3.86 | 21 741 | 8 334 |
28.05.2024 | 4.19 | 4.19 | 4.10 | 4.19 | 1 700 | 704 |
Biznesradar bez reklam? Sprawdź BR Plus