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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 6.82 | 6.87 | 6.82 | 6.87 | 5 250 | 3 606 |
| 23.04.2024 | 6.69 | 6.69 | 6.54 | 6.54 | 1 300 | 865 |
| 22.04.2024 | 6.17 | 6.17 | 6.17 | 6.17 | 70 | 43 |
| 18.04.2024 | 5.94 | 5.94 | 5.94 | 5.94 | 1 000 | 594 |
| 17.04.2024 | 6.06 | 6.08 | 5.92 | 5.92 | 493 | 299 |
| 16.04.2024 | 6.04 | 6.45 | 6.04 | 6.44 | 13 533 | 8 463 |
| 15.04.2024 | 5.79 | 5.79 | 5.79 | 5.79 | 200 | 116 |
| 12.04.2024 | 5.68 | 5.70 | 5.50 | 5.58 | 965 | 546 |
| 11.04.2024 | 5.85 | 5.89 | 5.85 | 5.89 | 3 450 | 2 020 |
| 10.04.2024 | 5.74 | 6.18 | 5.74 | 6.12 | 4 845 | 2 917 |
| 09.04.2024 | 6.50 | 6.50 | 5.99 | 5.99 | 970 | 600 |
| 05.04.2024 | 7.50 | 7.50 | 7.29 | 7.29 | 200 | 148 |
| 03.04.2024 | 7.95 | 7.95 | 7.95 | 7.95 | 227 | 180 |
| 25.03.2024 | 9.08 | 9.08 | 9.08 | 9.08 | 210 | 191 |
| 20.03.2024 | 8.60 | 8.60 | 8.60 | 8.60 | 210 | 181 |
| 17.01.2024 | 9.37 | 9.37 | 9.37 | 9.37 | 15 | 14 |
| 05.01.2024 | 8.54 | 8.54 | 8.54 | 8.54 | 10 | 9 |
| 07.11.2023 | 8.79 | 8.79 | 8.79 | 8.79 | 10 | 9 |
| 06.10.2023 | 9.31 | 9.31 | 9.31 | 9.31 | 20 | 19 |
| 05.10.2023 | 9.28 | 9.28 | 9.20 | 9.20 | 600 | 554 |
| 04.09.2023 | 8.09 | 8.09 | 8.09 | 8.09 | 5 000 | 4 045 |
| 01.09.2023 | 8.04 | 8.04 | 8.04 | 8.04 | 5 000 | 4 020 |
| 22.08.2023 | 8.83 | 8.83 | 8.83 | 8.83 | 15 | 13 |
| 18.08.2023 | 9.13 | 9.13 | 9.13 | 9.13 | 5 000 | 4 565 |
| 17.08.2023 | 8.84 | 8.84 | 8.84 | 8.84 | 5 000 | 4 420 |
| 16.08.2023 | 8.92 | 8.92 | 8.92 | 8.92 | 50 | 45 |
| 26.07.2023 | 7.69 | 7.69 | 7.69 | 7.69 | 12 | 9 |
| 10.07.2023 | 8.68 | 8.68 | 8.68 | 8.68 | 25 | 22 |
| 02.06.2023 | 8.57 | 8.57 | 8.57 | 8.57 | 562 | 482 |
| 30.05.2023 | 8.92 | 8.92 | 8.92 | 8.92 | 224 | 200 |
| 29.05.2023 | 8.85 | 8.85 | 8.85 | 8.85 | 338 | 299 |
| 26.05.2023 | 8.78 | 8.78 | 8.78 | 8.78 | 5 000 | 4 390 |
| 24.05.2023 | 9.23 | 9.23 | 9.23 | 9.23 | 5 000 | 4 615 |
| 28.04.2023 | 7.74 | 7.74 | 7.74 | 7.74 | 35 | 27 |
| 24.04.2023 | 7.43 | 7.43 | 7.43 | 7.43 | 35 | 26 |
| 24.03.2023 | 8.17 | 8.17 | 8.17 | 8.17 | 37 | 30 |
| 23.03.2023 | 8.01 | 8.01 | 8.01 | 8.01 | 25 | 20 |
| 20.03.2023 | 8.16 | 8.16 | 8.09 | 8.09 | 6 757 | 5 467 |
| 17.03.2023 | 7.78 | 7.78 | 7.78 | 7.78 | 6 657 | 5 179 |
| 15.03.2023 | 8.01 | 8.01 | 8.01 | 8.01 | 1 500 | 1 202 |
| 01.03.2023 | 6.25 | 6.25 | 6.25 | 6.25 | 200 | 125 |
| 28.02.2023 | 6.79 | 6.79 | 6.78 | 6.78 | 63 | 43 |
| 24.02.2023 | 6.92 | 6.92 | 6.89 | 6.89 | 145 | 100 |
| 13.02.2023 | 6.39 | 6.39 | 6.39 | 6.39 | 200 | 128 |
| 08.02.2023 | 5.53 | 5.62 | 5.53 | 5.62 | 1 400 | 776 |
| 07.02.2023 | 5.83 | 5.83 | 5.83 | 5.83 | 1 500 | 875 |
| 02.02.2023 | 5.55 | 5.55 | 5.19 | 5.19 | 358 | 192 |
| 01.02.2023 | 5.55 | 5.55 | 5.55 | 5.55 | 38 | 21 |
| 31.01.2023 | 5.40 | 5.43 | 5.40 | 5.43 | 1 029 | 557 |
| 30.01.2023 | 4.99 | 5.17 | 4.99 | 5.17 | 26 611 | 13 646 |
Biznesradar bez reklam? Sprawdź BR Plus
