Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSJSW68940
9.66-0.28(-2.82%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 23.04.2025 | 9.73 | 9.73 | 9.66 | 9.66 | 6 500 | 63 018 |
| 11.04.2025 | 10.84 | 10.84 | 10.18 | 10.18 | 2 000 | 20 830 |
| 09.04.2025 | 11.16 | 11.16 | 11.16 | 11.16 | 195 | 2 176 |
| 07.04.2025 | 13.04 | 13.04 | 11.56 | 11.70 | 11 000 | 130 040 |
| 04.04.2025 | 11.50 | 12.28 | 11.50 | 12.28 | 4 000 | 47 820 |
| 03.04.2025 | 10.84 | 11.30 | 10.84 | 11.30 | 4 500 | 50 260 |
| 01.04.2025 | 10.70 | 10.70 | 10.70 | 10.70 | 1 000 | 10 700 |
| 28.03.2025 | 10.02 | 10.02 | 9.81 | 9.81 | 680 | 6 755 |
| 25.03.2025 | 7.45 | 7.88 | 7.45 | 7.88 | 2 000 | 15 330 |
| 24.03.2025 | 7.18 | 7.18 | 7.08 | 7.18 | 7 500 | 53 525 |
| 20.03.2025 | 6.90 | 7.24 | 6.90 | 7.24 | 524 | 3 665 |
| 19.03.2025 | 6.35 | 6.63 | 6.35 | 6.63 | 1 410 | 9 075 |
| 18.03.2025 | 5.71 | 5.71 | 5.71 | 5.71 | 200 | 1 142 |
| 17.03.2025 | 5.37 | 6.62 | 4.94 | 5.74 | 13 152 | 80 271 |
| 14.03.2025 | 5.99 | 6.10 | 5.46 | 6.10 | 5 546 | 32 307 |
| 13.03.2025 | 7.89 | 8.02 | 6.19 | 6.19 | 3 820 | 25 236 |
| 06.03.2025 | 9.06 | 10.52 | 9.06 | 10.52 | 350 | 3 463 |
| 05.03.2025 | 7.19 | 8.34 | 7.05 | 8.34 | 450 | 3 394 |
| 04.03.2025 | 8.29 | 8.29 | 8.29 | 8.29 | 299 | 2 479 |
| 03.03.2025 | 7.98 | 7.98 | 7.98 | 7.98 | 300 | 2 394 |
| 19.02.2025 | 8.13 | 8.13 | 7.91 | 7.91 | 770 | 6 168 |
| 18.02.2025 | 6.75 | 6.75 | 6.75 | 6.75 | 770 | 5 198 |
| 23.01.2025 | 10.88 | 10.88 | 10.88 | 10.88 | 375 | 4 080 |
| 22.01.2025 | 10.62 | 10.62 | 10.62 | 10.62 | 375 | 3 983 |
| 13.01.2025 | 10.90 | 10.90 | 10.90 | 10.90 | 102 | 1 112 |
| 08.01.2025 | 11.66 | 11.66 | 11.66 | 11.66 | 102 | 1 189 |
| 19.12.2024 | 11.80 | 11.80 | 11.80 | 11.80 | 539 | 6 360 |
| 17.12.2024 | 10.00 | 10.48 | 10.00 | 10.32 | 13 840 | 143 309 |
| 09.12.2024 | 8.77 | 8.77 | 8.77 | 8.77 | 110 | 965 |
| 04.12.2024 | 8.56 | 8.56 | 8.56 | 8.56 | 31 | 265 |
| 03.12.2024 | 8.25 | 8.25 | 8.25 | 8.25 | 300 | 2 475 |
| 02.12.2024 | 7.90 | 7.90 | 7.90 | 7.90 | 300 | 2 370 |
| 27.11.2024 | 7.65 | 7.65 | 7.50 | 7.50 | 6 500 | 49 238 |
| 26.11.2024 | 7.00 | 7.03 | 7.00 | 7.03 | 210 | 1 473 |
| 25.11.2024 | 7.08 | 7.08 | 7.00 | 7.00 | 6 600 | 46 558 |
| 20.11.2024 | 8.67 | 8.67 | 8.67 | 8.67 | 250 | 2 168 |
| 19.11.2024 | 9.24 | 9.24 | 9.24 | 9.24 | 539 | 4 980 |
| 18.11.2024 | 8.15 | 9.01 | 8.15 | 9.01 | 16 131 | 144 952 |
| 15.11.2024 | 7.46 | 8.18 | 7.46 | 8.18 | 1 572 | 11 779 |
| 13.11.2024 | 7.32 | 7.60 | 7.29 | 7.52 | 4 565 | 34 340 |
| 12.11.2024 | 6.66 | 6.75 | 6.66 | 6.75 | 10 250 | 68 820 |
| 06.11.2024 | 5.46 | 5.60 | 5.45 | 5.60 | 1 871 | 10 333 |
| 05.11.2024 | 6.25 | 6.25 | 6.25 | 6.25 | 225 | 1 406 |
| 31.10.2024 | 6.53 | 6.84 | 6.53 | 6.84 | 1 494 | 9 983 |
| 30.10.2024 | 5.82 | 5.82 | 5.82 | 5.82 | 282 | 1 641 |
| 29.10.2024 | 6.05 | 6.05 | 6.05 | 6.05 | 822 | 4 973 |
| 28.10.2024 | 6.17 | 6.17 | 6.17 | 6.17 | 500 | 3 085 |
| 24.10.2024 | 5.87 | 5.87 | 5.87 | 5.87 | 250 | 1 468 |
| 23.10.2024 | 6.97 | 6.97 | 6.91 | 6.91 | 582 | 4 040 |
| 22.10.2024 | 6.58 | 6.58 | 6.58 | 6.58 | 312 | 2 053 |
Biznesradar bez reklam? Sprawdź BR Plus
