Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSJSW68650
15.72+0.40(+2.61%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2024 | 15.72 | 15.72 | 15.72 | 15.72 | 5 | 79 |
| 17.12.2024 | 13.42 | 14.04 | 13.42 | 13.92 | 22 599 | 311 128 |
| 12.12.2024 | 12.68 | 12.68 | 12.68 | 12.68 | 7 | 89 |
| 19.11.2024 | 12.32 | 12.66 | 12.32 | 12.66 | 689 | 8 682 |
| 18.11.2024 | 12.52 | 12.56 | 12.52 | 12.56 | 9 849 | 123 573 |
| 13.11.2024 | 11.10 | 11.10 | 11.10 | 11.10 | 543 | 6 027 |
| 12.11.2024 | 10.14 | 10.14 | 10.06 | 10.06 | 12 750 | 128 765 |
| 08.11.2024 | 9.50 | 9.50 | 9.50 | 9.50 | 196 | 1 862 |
| 07.11.2024 | 9.45 | 9.45 | 9.45 | 9.45 | 195 | 1 843 |
| 06.11.2024 | 9.27 | 9.39 | 9.17 | 9.39 | 875 | 8 077 |
| 05.11.2024 | 10.04 | 10.04 | 10.04 | 10.04 | 220 | 2 209 |
| 28.10.2024 | 9.66 | 9.66 | 9.66 | 9.66 | 220 | 2 125 |
| 25.10.2024 | 9.72 | 9.72 | 9.72 | 9.72 | 200 | 1 944 |
| 24.10.2024 | 9.55 | 9.55 | 9.55 | 9.55 | 200 | 1 910 |
| 23.10.2024 | 10.70 | 10.70 | 10.70 | 10.70 | 200 | 2 140 |
| 21.10.2024 | 10.26 | 10.26 | 10.26 | 10.26 | 200 | 2 052 |
| 18.10.2024 | 10.10 | 11.24 | 10.10 | 11.12 | 932 | 9 972 |
| 17.10.2024 | 9.52 | 9.52 | 9.52 | 9.52 | 400 | 3 808 |
| 16.10.2024 | 9.35 | 9.35 | 9.34 | 9.34 | 400 | 3 738 |
| 15.10.2024 | 8.79 | 9.18 | 8.79 | 9.18 | 495 | 4 447 |
| 10.10.2024 | 10.12 | 10.32 | 10.12 | 10.32 | 636 | 6 456 |
| 09.10.2024 | 9.38 | 9.52 | 9.26 | 9.26 | 915 | 8 549 |
| 08.10.2024 | 9.26 | 9.50 | 8.57 | 9.02 | 1 012 | 9 069 |
| 07.10.2024 | 8.27 | 8.27 | 8.27 | 8.27 | 210 | 1 737 |
| 04.10.2024 | 8.67 | 8.67 | 8.67 | 8.67 | 500 | 4 335 |
| 03.10.2024 | 8.92 | 8.92 | 8.18 | 8.18 | 1 060 | 8 826 |
| 02.10.2024 | 10.64 | 10.64 | 10.64 | 10.64 | 20 | 213 |
| 01.10.2024 | 10.80 | 10.80 | 10.80 | 10.80 | 25 | 270 |
| 26.09.2024 | 12.70 | 12.70 | 12.70 | 12.70 | 2 550 | 32 385 |
| 14.08.2024 | 10.78 | 11.00 | 10.78 | 11.00 | 2 700 | 29 667 |
| 12.08.2024 | 9.86 | 9.86 | 9.86 | 9.86 | 1 438 | 14 179 |
| 09.08.2024 | 10.44 | 10.44 | 10.44 | 10.44 | 150 | 1 566 |
| 31.07.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 543 | 5 539 |
| 30.07.2024 | 9.20 | 9.20 | 9.20 | 9.20 | 70 | 644 |
| 29.07.2024 | 9.45 | 9.45 | 9.45 | 9.45 | 70 | 662 |
| 26.07.2024 | 8.96 | 8.96 | 8.96 | 8.96 | 120 | 1 075 |
| 25.07.2024 | 9.82 | 9.82 | 9.82 | 9.82 | 120 | 1 178 |
| 24.07.2024 | 8.41 | 8.90 | 8.41 | 8.90 | 1 045 | 9 227 |
| 19.07.2024 | 7.95 | 7.95 | 7.95 | 7.95 | 150 | 1 193 |
Biznesradar bez reklam? Sprawdź BR Plus
