Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH50872
7.43-0.15(-1.98%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 7.43 | 7.43 | 7.43 | 7.43 | 1 000 | 743 |
| 19.11.2024 | 7.10 | 7.62 | 7.10 | 7.62 | 1 525 | 1 105 |
| 18.11.2024 | 7.23 | 7.42 | 7.23 | 7.42 | 260 | 191 |
| 14.11.2024 | 7.20 | 7.43 | 7.20 | 7.34 | 2 931 | 2 152 |
| 13.11.2024 | 6.96 | 6.96 | 6.96 | 6.96 | 150 | 104 |
| 12.11.2024 | 6.27 | 6.65 | 6.27 | 6.65 | 957 | 630 |
| 08.11.2024 | 5.47 | 5.61 | 5.41 | 5.61 | 2 735 | 1 512 |
| 07.11.2024 | 5.40 | 5.46 | 5.10 | 5.10 | 7 030 | 3 697 |
| 06.11.2024 | 5.18 | 5.70 | 5.18 | 5.70 | 3 106 | 1 623 |
| 05.11.2024 | 5.15 | 5.43 | 5.15 | 5.41 | 2 809 | 1 518 |
| 31.10.2024 | 5.24 | 5.26 | 5.24 | 5.26 | 674 | 354 |
| 30.10.2024 | 4.83 | 4.83 | 4.83 | 4.83 | 2 000 | 966 |
| 29.10.2024 | 4.60 | 4.84 | 4.60 | 4.84 | 3 745 | 1 747 |
| 24.10.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 388 | 184 |
| 23.10.2024 | 4.70 | 4.70 | 4.70 | 4.70 | 2 500 | 1 175 |
| 22.10.2024 | 4.29 | 4.29 | 4.28 | 4.28 | 1 161 | 497 |
| 18.10.2024 | 4.45 | 4.49 | 4.45 | 4.49 | 600 | 268 |
| 17.10.2024 | 4.71 | 4.79 | 4.70 | 4.78 | 7 171 | 3 419 |
| 16.10.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 333 | 150 |
| 15.10.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 100 | 50 |
| 11.10.2024 | 4.47 | 4.47 | 4.47 | 4.47 | 250 | 112 |
| 10.10.2024 | 4.69 | 4.84 | 4.69 | 4.84 | 2 451 | 1 163 |
| 09.10.2024 | 4.70 | 4.73 | 4.57 | 4.72 | 7 577 | 3 572 |
| 08.10.2024 | 4.58 | 4.70 | 4.58 | 4.70 | 3 702 | 1 718 |
| 04.10.2024 | 4.27 | 4.30 | 4.26 | 4.26 | 1 779 | 760 |
| 03.10.2024 | 4.21 | 4.26 | 4.19 | 4.19 | 650 | 274 |
| 02.10.2024 | 3.94 | 4.02 | 3.90 | 3.96 | 609 | 242 |
| 01.10.2024 | 4.45 | 4.45 | 3.98 | 3.98 | 13 462 | 5 495 |
| 30.09.2024 | 3.61 | 4.24 | 3.61 | 4.24 | 11 999 | 4 978 |
| 27.09.2024 | 4.11 | 4.11 | 3.90 | 3.90 | 1 310 | 528 |
| 26.09.2024 | 4.04 | 4.04 | 3.68 | 3.87 | 21 884 | 8 283 |
| 24.09.2024 | 4.52 | 4.52 | 4.47 | 4.47 | 358 | 161 |
| 11.09.2024 | 6.91 | 6.91 | 6.91 | 6.91 | 500 | 346 |
| 10.09.2024 | 7.08 | 7.08 | 7.08 | 7.08 | 1 025 | 726 |
| 04.09.2024 | 6.86 | 6.86 | 6.70 | 6.70 | 10 202 | 6 917 |
| 03.09.2024 | 6.64 | 6.64 | 6.64 | 6.64 | 300 | 199 |
| 26.08.2024 | 6.03 | 6.03 | 6.03 | 6.03 | 3 912 | 2 359 |
| 23.08.2024 | 6.34 | 6.34 | 6.16 | 6.16 | 4 199 | 2 657 |
| 21.08.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 287 | 175 |
| 12.08.2024 | 7.60 | 7.60 | 7.60 | 7.60 | 71 | 54 |
| 08.08.2024 | 7.83 | 7.83 | 7.83 | 7.83 | 3 001 | 2 350 |
| 06.08.2024 | 7.75 | 7.75 | 7.75 | 7.75 | 250 | 194 |
| 05.08.2024 | 7.74 | 7.74 | 7.56 | 7.70 | 3 203 | 2 467 |
| 02.08.2024 | 6.96 | 6.96 | 6.96 | 6.96 | 300 | 209 |
| 01.08.2024 | 6.72 | 6.72 | 6.72 | 6.72 | 300 | 202 |
| 26.07.2024 | 6.93 | 6.93 | 6.93 | 6.93 | 71 | 49 |
| 25.07.2024 | 7.33 | 7.48 | 7.04 | 7.04 | 2 967 | 2 198 |
| 23.07.2024 | 7.00 | 7.03 | 6.97 | 7.03 | 13 822 | 9 678 |
| 22.07.2024 | 6.62 | 6.74 | 6.62 | 6.74 | 30 822 | 20 628 |
| 19.07.2024 | 6.33 | 6.72 | 6.33 | 6.72 | 6 283 | 3 981 |
Biznesradar bez reklam? Sprawdź BR Plus
