Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH50872
8.98-0.28(-3.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2024 | 5.64 | 5.64 | 5.63 | 5.63 | 6 400 | 3 603 |
| 16.07.2024 | 5.50 | 5.50 | 5.50 | 5.50 | 19 | 10 |
| 15.07.2024 | 4.75 | 4.75 | 4.75 | 4.75 | 950 | 451 |
| 09.07.2024 | 4.67 | 4.67 | 4.67 | 4.67 | 250 | 117 |
| 05.07.2024 | 4.59 | 4.87 | 4.59 | 4.87 | 250 | 116 |
| 02.07.2024 | 5.51 | 5.51 | 5.50 | 5.50 | 4 200 | 2 314 |
| 27.06.2024 | 5.30 | 5.30 | 5.30 | 5.30 | 700 | 371 |
| 25.06.2024 | 5.17 | 5.17 | 5.10 | 5.10 | 223 | 115 |
| 24.06.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 7 000 | 3 962 |
| 17.06.2024 | 6.17 | 6.21 | 6.10 | 6.10 | 955 | 588 |
| 14.06.2024 | 6.08 | 6.08 | 6.08 | 6.08 | 153 | 93 |
| 13.06.2024 | 5.96 | 5.96 | 5.96 | 5.96 | 7 000 | 4 172 |
| 12.06.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 3 900 | 2 161 |
| 07.06.2024 | 6.00 | 6.00 | 5.95 | 5.95 | 1 089 | 653 |
| 06.06.2024 | 5.68 | 5.69 | 5.68 | 5.69 | 325 | 185 |
| 05.06.2024 | 5.44 | 5.88 | 5.44 | 5.88 | 4 087 | 2 388 |
| 04.06.2024 | 5.32 | 5.40 | 5.32 | 5.40 | 3 977 | 2 145 |
| 03.06.2024 | 4.76 | 4.76 | 4.76 | 4.76 | 169 | 80 |
| 29.05.2024 | 4.54 | 4.65 | 4.54 | 4.65 | 418 | 192 |
| 28.05.2024 | 4.57 | 4.57 | 4.46 | 4.46 | 1 728 | 788 |
| 23.05.2024 | 4.42 | 4.53 | 4.38 | 4.38 | 8 856 | 3 980 |
| 22.05.2024 | 3.68 | 3.96 | 3.68 | 3.96 | 4 197 | 1 567 |
| 21.05.2024 | 3.31 | 3.34 | 3.19 | 3.19 | 3 541 | 1 146 |
| 20.05.2024 | 3.28 | 3.29 | 3.14 | 3.25 | 5 668 | 1 850 |
| 17.05.2024 | 4.60 | 4.60 | 3.71 | 3.71 | 5 959 | 2 407 |
| 15.05.2024 | 4.45 | 4.92 | 4.44 | 4.92 | 920 | 422 |
| 14.05.2024 | 4.83 | 4.90 | 4.73 | 4.73 | 1 330 | 647 |
| 13.05.2024 | 5.22 | 5.22 | 4.98 | 4.98 | 3 300 | 1 721 |
| 10.05.2024 | 5.02 | 5.02 | 4.82 | 4.82 | 119 | 59 |
| 08.05.2024 | 5.40 | 5.46 | 5.40 | 5.46 | 636 | 345 |
| 07.05.2024 | 5.79 | 5.79 | 5.79 | 5.79 | 70 | 41 |
| 29.04.2024 | 6.04 | 6.04 | 6.04 | 6.04 | 1 000 | 604 |
| 26.04.2024 | 5.97 | 6.09 | 5.97 | 6.09 | 1 050 | 639 |
| 25.04.2024 | 6.48 | 6.48 | 6.32 | 6.35 | 495 | 315 |
Biznesradar bez reklam? Sprawdź BR Plus
