Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCDR39578
8.84+0.32(+3.76%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 8.72 | 8.84 | 8.72 | 8.84 | 1 240 | 1 083 |
| 19.12.2024 | 8.39 | 8.39 | 8.39 | 8.39 | 409 | 343 |
| 18.12.2024 | 8.10 | 8.35 | 7.90 | 8.34 | 16 542 | 13 607 |
| 17.12.2024 | 8.12 | 8.52 | 8.12 | 8.52 | 1 409 | 1 160 |
| 13.12.2024 | 7.82 | 9.00 | 7.78 | 8.95 | 23 139 | 19 458 |
| 12.12.2024 | 8.35 | 8.42 | 8.35 | 8.42 | 1 740 | 1 462 |
| 11.12.2024 | 8.03 | 8.03 | 8.03 | 8.03 | 1 240 | 996 |
| 10.12.2024 | 8.08 | 8.38 | 7.83 | 7.83 | 3 990 | 3 276 |
| 09.12.2024 | 7.10 | 8.06 | 7.10 | 7.79 | 1 574 | 1 240 |
| 06.12.2024 | 7.75 | 7.75 | 7.36 | 7.36 | 866 | 648 |
| 05.12.2024 | 8.09 | 8.09 | 8.09 | 8.09 | 153 | 124 |
| 27.11.2024 | 10.34 | 10.34 | 10.34 | 10.34 | 20 | 21 |
| 20.11.2024 | 11.60 | 11.60 | 11.60 | 11.60 | 745 | 864 |
| 18.10.2024 | 11.28 | 11.28 | 11.20 | 11.20 | 882 | 991 |
| 11.10.2024 | 11.34 | 11.34 | 11.34 | 11.34 | 2 410 | 2 733 |
| 01.10.2024 | 9.66 | 9.66 | 9.66 | 9.66 | 20 | 19 |
| 30.09.2024 | 9.67 | 9.67 | 9.67 | 9.67 | 930 | 899 |
| 25.09.2024 | 10.18 | 10.18 | 10.18 | 10.18 | 220 | 224 |
| 23.09.2024 | 10.12 | 10.40 | 10.12 | 10.32 | 1 671 | 1 702 |
| 20.09.2024 | 9.61 | 9.61 | 9.61 | 9.61 | 150 | 144 |
| 19.09.2024 | 9.30 | 9.30 | 9.30 | 9.30 | 30 | 28 |
| 17.09.2024 | 9.64 | 9.65 | 9.64 | 9.65 | 1 138 | 1 098 |
| 13.09.2024 | 10.14 | 10.24 | 10.14 | 10.24 | 1 000 | 1 019 |
| 12.09.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 1 100 | 1 122 |
| 11.09.2024 | 10.70 | 10.70 | 10.48 | 10.60 | 1 118 | 1 191 |
| 10.09.2024 | 10.90 | 10.98 | 10.90 | 10.98 | 645 | 705 |
| 09.09.2024 | 10.64 | 10.64 | 10.48 | 10.54 | 1 040 | 1 100 |
| 05.09.2024 | 9.45 | 9.46 | 9.45 | 9.46 | 1 530 | 1 447 |
| 04.09.2024 | 9.52 | 9.52 | 9.52 | 9.52 | 350 | 333 |
| 02.09.2024 | 9.15 | 9.15 | 9.15 | 9.15 | 250 | 229 |
| 30.08.2024 | 9.20 | 9.20 | 9.14 | 9.14 | 1 270 | 1 162 |
| 29.08.2024 | 9.36 | 9.40 | 9.21 | 9.21 | 1 085 | 1 009 |
| 28.08.2024 | 9.13 | 9.13 | 9.13 | 9.13 | 1 638 | 1 495 |
| 27.08.2024 | 8.98 | 8.98 | 8.98 | 8.98 | 250 | 225 |
| 23.08.2024 | 8.88 | 8.88 | 8.77 | 8.77 | 896 | 792 |
| 22.08.2024 | 9.10 | 9.10 | 8.52 | 8.52 | 500 | 434 |
| 21.08.2024 | 9.29 | 9.29 | 9.13 | 9.13 | 2 080 | 1 915 |
| 20.08.2024 | 9.23 | 9.60 | 9.23 | 9.49 | 1 237 | 1 172 |
| 19.08.2024 | 9.05 | 9.14 | 9.05 | 9.14 | 1 721 | 1 567 |
| 29.09.2023 | 14.10 | 14.10 | 14.10 | 14.10 | 40 | 56 |
| 25.09.2023 | 11.32 | 11.32 | 11.00 | 11.00 | 200 | 223 |
| 21.09.2023 | 11.78 | 11.78 | 11.78 | 11.78 | 40 | 47 |
| 20.09.2023 | 11.34 | 11.34 | 11.34 | 11.34 | 100 | 113 |
| 19.09.2023 | 11.88 | 11.88 | 11.88 | 11.88 | 100 | 119 |
| 04.08.2023 | 10.02 | 10.02 | 10.02 | 10.02 | 20 | 20 |
| 02.08.2023 | 10.84 | 10.84 | 10.84 | 10.84 | 20 | 22 |
| 31.03.2023 | 15.00 | 15.00 | 15.00 | 15.00 | 150 | 225 |
| 21.03.2023 | 14.60 | 14.60 | 14.60 | 14.60 | 200 | 292 |
| 17.03.2023 | 13.10 | 13.10 | 13.10 | 13.10 | 150 | 197 |
| 07.02.2023 | 12.16 | 12.16 | 12.16 | 12.16 | 900 | 1 094 |
Biznesradar bez reklam? Sprawdź BR Plus
