Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSCDR69526
4.800.00(0.00%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 4.77 | 4.80 | 4.71 | 4.80 | 2 000 | 954 |
| 18.12.2024 | 4.65 | 4.85 | 4.43 | 4.77 | 4 700 | 2 143 |
| 17.12.2024 | 5.03 | 5.03 | 5.03 | 5.03 | 200 | 101 |
| 16.12.2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4 500 | 2 255 |
| 13.12.2024 | 4.32 | 5.68 | 4.32 | 5.31 | 11 055 | 5 530 |
| 12.12.2024 | 5.04 | 5.04 | 4.88 | 4.88 | 4 089 | 2 042 |
| 11.12.2024 | 4.64 | 4.64 | 4.54 | 4.58 | 3 678 | 1 698 |
| 09.12.2024 | 4.11 | 4.40 | 4.11 | 4.40 | 6 400 | 2 780 |
| 06.12.2024 | 4.09 | 4.15 | 4.09 | 4.15 | 2 000 | 824 |
| 04.12.2024 | 5.74 | 6.06 | 5.74 | 6.06 | 670 | 395 |
| 03.12.2024 | 6.58 | 6.58 | 6.20 | 6.20 | 200 | 128 |
| 27.11.2024 | 6.88 | 7.50 | 6.88 | 7.50 | 800 | 564 |
| 26.11.2024 | 6.72 | 6.72 | 6.72 | 6.72 | 500 | 336 |
| 22.11.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 250 | 200 |
| 08.11.2024 | 7.35 | 7.35 | 7.35 | 7.35 | 1 500 | 1 103 |
| 29.10.2024 | 7.58 | 7.58 | 7.58 | 7.58 | 5 000 | 3 790 |
| 22.10.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 5 000 | 4 000 |
| 18.10.2024 | 8.32 | 8.32 | 8.30 | 8.30 | 6 500 | 5 405 |
| 11.10.2024 | 7.47 | 7.88 | 7.47 | 7.60 | 15 504 | 11 972 |
| 10.10.2024 | 6.85 | 6.94 | 6.85 | 6.94 | 2 224 | 1 529 |
| 08.10.2024 | 6.84 | 6.84 | 6.84 | 6.84 | 89 | 61 |
| 07.10.2024 | 6.65 | 6.65 | 6.65 | 6.65 | 4 000 | 2 660 |
| 03.10.2024 | 6.77 | 6.77 | 6.77 | 6.77 | 4 000 | 2 708 |
| 30.09.2024 | 6.22 | 6.25 | 6.22 | 6.25 | 6 084 | 3 793 |
| 26.09.2024 | 6.27 | 6.47 | 6.27 | 6.47 | 1 254 | 806 |
| 24.09.2024 | 6.90 | 6.90 | 6.90 | 6.90 | 570 | 393 |
| 23.09.2024 | 6.76 | 7.08 | 6.76 | 7.08 | 5 001 | 3 477 |
| 20.09.2024 | 6.17 | 6.28 | 6.17 | 6.28 | 7 000 | 4 341 |
| 19.09.2024 | 5.93 | 6.00 | 5.81 | 5.96 | 33 800 | 19 997 |
| 16.09.2024 | 6.49 | 6.49 | 6.45 | 6.46 | 2 190 | 1 414 |
| 12.09.2024 | 6.78 | 7.08 | 6.74 | 7.02 | 23 646 | 16 103 |
| 11.09.2024 | 7.25 | 7.25 | 7.08 | 7.20 | 3 325 | 2 382 |
| 10.09.2024 | 7.52 | 7.69 | 7.32 | 7.67 | 12 481 | 9 415 |
| 09.09.2024 | 6.92 | 7.23 | 6.92 | 7.18 | 5 776 | 4 136 |
| 06.09.2024 | 6.26 | 6.45 | 6.26 | 6.45 | 2 020 | 1 275 |
| 04.09.2024 | 6.36 | 6.36 | 6.07 | 6.15 | 8 804 | 5 479 |
| 03.09.2024 | 5.63 | 6.11 | 5.63 | 6.11 | 2 348 | 1 401 |
| 02.09.2024 | 5.81 | 5.81 | 5.68 | 5.68 | 1 875 | 1 078 |
| 30.08.2024 | 5.89 | 5.89 | 5.32 | 5.32 | 3 052 | 1 709 |
| 29.08.2024 | 6.06 | 6.15 | 5.68 | 5.78 | 45 639 | 26 911 |
| 28.08.2024 | 5.81 | 5.81 | 5.77 | 5.77 | 3 726 | 2 157 |
| 27.08.2024 | 5.84 | 5.84 | 5.84 | 5.84 | 100 | 58 |
| 26.08.2024 | 5.50 | 5.70 | 5.50 | 5.70 | 1 180 | 669 |
| 23.08.2024 | 5.30 | 5.33 | 5.30 | 5.33 | 20 000 | 10 630 |
Biznesradar bez reklam? Sprawdź BR Plus
