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 |
|---|---|---|---|---|---|---|
| 27.01.2023 | 4.62 | 4.82 | 4.62 | 4.82 | 6 390 | 2 985 |
| 26.01.2023 | 4.45 | 4.45 | 4.45 | 4.45 | 784 | 349 |
| 25.01.2023 | 4.51 | 4.79 | 4.47 | 4.72 | 11 222 | 5 133 |
| 24.01.2023 | 4.39 | 4.80 | 4.31 | 4.78 | 13 472 | 5 943 |
| 23.01.2023 | 4.71 | 4.71 | 4.45 | 4.58 | 14 750 | 6 654 |
| 20.01.2023 | 4.99 | 5.00 | 4.94 | 5.00 | 1 830 | 910 |
| 19.01.2023 | 4.56 | 5.03 | 4.56 | 4.94 | 14 558 | 7 017 |
| 18.01.2023 | 4.30 | 4.30 | 4.16 | 4.23 | 3 511 | 1 473 |
| 17.01.2023 | 4.56 | 4.69 | 4.41 | 4.45 | 12 150 | 5 517 |
| 16.01.2023 | 4.47 | 4.50 | 4.29 | 4.29 | 8 220 | 3 657 |
| 13.01.2023 | 4.26 | 4.27 | 4.09 | 4.10 | 8 364 | 3 472 |
| 12.01.2023 | 4.47 | 4.47 | 4.11 | 4.16 | 2 600 | 1 092 |
| 11.01.2023 | 4.30 | 4.54 | 4.30 | 4.43 | 2 445 | 1 073 |
| 18.11.2022 | 7.95 | 7.95 | 7.95 | 7.95 | 37 | 29 |
| 17.11.2022 | 7.67 | 7.67 | 7.67 | 7.67 | 45 | 35 |
| 15.11.2022 | 6.64 | 7.15 | 6.64 | 7.15 | 90 | 62 |
| 14.11.2022 | 6.80 | 6.95 | 6.80 | 6.95 | 200 | 138 |
| 05.07.2022 | 8.26 | 9.07 | 8.26 | 9.04 | 11 613 | 10 338 |
| 01.07.2022 | 7.75 | 7.99 | 7.75 | 7.99 | 15 002 | 11 627 |
| 29.06.2022 | 7.05 | 7.05 | 7.05 | 7.05 | 1 | 1 |
| 28.06.2022 | 6.90 | 6.91 | 6.90 | 6.91 | 7 200 | 4 968 |
| 27.06.2022 | 7.26 | 7.26 | 7.26 | 7.26 | 5 000 | 3 630 |
| 22.06.2022 | 7.17 | 7.30 | 7.17 | 7.30 | 10 000 | 7 235 |
| 21.06.2022 | 6.50 | 6.59 | 6.50 | 6.59 | 5 300 | 3 448 |
| 15.06.2022 | 5.77 | 5.77 | 5.77 | 5.77 | 200 | 115 |
| 13.06.2022 | 5.63 | 5.75 | 5.63 | 5.73 | 8 738 | 4 993 |
| 10.06.2022 | 5.21 | 5.26 | 5.21 | 5.26 | 2 000 | 1 047 |
| 02.06.2022 | 4.91 | 4.91 | 4.91 | 4.91 | 500 | 246 |
| 01.06.2022 | 5.26 | 5.33 | 5.26 | 5.33 | 4 238 | 2 255 |
| 31.05.2022 | 4.70 | 4.81 | 4.70 | 4.81 | 8 000 | 3 787 |
| 30.05.2022 | 4.74 | 4.74 | 4.74 | 4.74 | 200 | 95 |
| 19.05.2022 | 6.54 | 6.54 | 6.10 | 6.10 | 300 | 187 |
| 18.05.2022 | 6.28 | 6.28 | 6.28 | 6.28 | 400 | 251 |
| 17.05.2022 | 6.71 | 6.71 | 6.40 | 6.44 | 830 | 540 |
| 16.05.2022 | 7.19 | 7.19 | 7.19 | 7.19 | 100 | 72 |
| 12.05.2022 | 7.97 | 7.97 | 7.89 | 7.89 | 369 | 292 |
| 11.05.2022 | 7.59 | 7.59 | 7.10 | 7.30 | 2 874 | 2 148 |
| 10.05.2022 | 7.25 | 7.43 | 7.25 | 7.29 | 2 408 | 1 756 |
| 09.05.2022 | 7.29 | 7.32 | 7.29 | 7.32 | 217 | 159 |
| 06.05.2022 | 6.45 | 6.45 | 6.45 | 6.45 | 30 | 19 |
Biznesradar bez reklam? Sprawdź BR Plus
