Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSJSW68940
11.80+0.02(+0.17%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2024 | 7.43 | 7.43 | 6.71 | 6.71 | 550 | 3 871 |
| 18.10.2024 | 7.30 | 7.38 | 7.30 | 7.38 | 1 366 | 10 026 |
| 17.10.2024 | 6.20 | 6.52 | 6.20 | 6.52 | 2 800 | 17 966 |
| 16.10.2024 | 6.10 | 6.10 | 6.08 | 6.08 | 648 | 3 948 |
| 15.10.2024 | 5.89 | 5.89 | 5.89 | 5.89 | 312 | 1 838 |
| 14.10.2024 | 5.38 | 5.38 | 5.38 | 5.38 | 100 | 538 |
| 11.10.2024 | 5.20 | 5.20 | 5.20 | 5.20 | 400 | 2 080 |
| 10.10.2024 | 6.50 | 6.50 | 6.50 | 6.50 | 380 | 2 470 |
| 09.10.2024 | 5.90 | 5.90 | 5.82 | 5.82 | 2 265 | 13 317 |
| 08.10.2024 | 5.90 | 6.11 | 5.11 | 5.11 | 1 664 | 9 666 |
| 07.10.2024 | 4.33 | 4.72 | 4.26 | 4.57 | 3 683 | 16 838 |
| 04.10.2024 | 4.09 | 5.23 | 4.09 | 4.90 | 9 967 | 47 419 |
| 03.10.2024 | 4.69 | 5.10 | 4.60 | 4.76 | 4 455 | 21 299 |
| 02.10.2024 | 7.18 | 7.18 | 7.18 | 7.18 | 50 | 359 |
| 01.10.2024 | 7.33 | 7.33 | 7.33 | 7.33 | 100 | 733 |
| 27.09.2024 | 8.21 | 8.21 | 8.21 | 8.21 | 1 165 | 9 565 |
| 20.09.2024 | 10.60 | 10.60 | 10.60 | 10.60 | 121 | 1 283 |
| 12.09.2024 | 10.26 | 10.26 | 10.26 | 10.26 | 121 | 1 241 |
| 28.08.2024 | 7.04 | 7.42 | 7.04 | 7.42 | 440 | 3 181 |
| 19.08.2024 | 6.77 | 6.77 | 6.77 | 6.77 | 200 | 1 354 |
| 16.08.2024 | 7.93 | 7.93 | 7.93 | 7.93 | 500 | 3 965 |
| 13.08.2024 | 7.07 | 7.07 | 7.07 | 7.07 | 200 | 1 414 |
| 07.08.2024 | 7.22 | 7.22 | 7.22 | 7.22 | 500 | 3 610 |
| 06.08.2024 | 6.88 | 6.88 | 6.88 | 6.88 | 200 | 1 376 |
| 05.08.2024 | 7.86 | 7.86 | 7.86 | 7.86 | 12 | 94 |
| 02.08.2024 | 6.83 | 6.83 | 6.83 | 6.83 | 200 | 1 366 |
Biznesradar bez reklam? Sprawdź BR Plus
