Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSKGH71456
7.50-0.17(-2.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.04.2025 | 7.50 | 7.50 | 7.50 | 7.50 | 400 | 300 |
| 28.03.2025 | 5.08 | 5.08 | 4.90 | 4.90 | 7 348 | 3 681 |
| 26.03.2025 | 4.77 | 4.77 | 4.77 | 4.77 | 400 | 191 |
| 24.03.2025 | 4.47 | 4.47 | 4.47 | 4.47 | 1 700 | 760 |
| 20.03.2025 | 4.31 | 4.31 | 4.31 | 4.31 | 1 617 | 697 |
| 19.03.2025 | 4.67 | 4.67 | 4.54 | 4.54 | 3 088 | 1 428 |
| 18.03.2025 | 4.49 | 4.49 | 4.21 | 4.21 | 3 188 | 1 418 |
| 17.03.2025 | 4.74 | 4.74 | 4.74 | 4.74 | 2 900 | 1 375 |
| 12.03.2025 | 5.47 | 5.47 | 5.47 | 5.47 | 500 | 274 |
| 11.03.2025 | 5.50 | 5.50 | 5.48 | 5.48 | 2 248 | 1 235 |
| 10.03.2025 | 5.58 | 5.58 | 5.58 | 5.58 | 2 278 | 1 271 |
| 07.03.2025 | 5.09 | 5.09 | 5.09 | 5.09 | 548 | 279 |
| 06.03.2025 | 5.02 | 5.02 | 5.02 | 5.02 | 456 | 229 |
| 05.03.2025 | 5.15 | 5.15 | 5.12 | 5.12 | 1 822 | 936 |
| 27.02.2025 | 4.88 | 4.88 | 4.88 | 4.88 | 2 156 | 1 052 |
| 26.02.2025 | 4.62 | 4.62 | 4.62 | 4.62 | 2 156 | 996 |
| 24.02.2025 | 4.62 | 4.96 | 4.62 | 4.96 | 5 145 | 2 532 |
| 21.02.2025 | 4.44 | 4.44 | 4.42 | 4.42 | 200 | 89 |
| 20.02.2025 | 4.58 | 4.58 | 4.58 | 4.58 | 659 | 302 |
| 19.02.2025 | 4.57 | 4.68 | 4.57 | 4.68 | 11 780 | 5 448 |
| 18.02.2025 | 4.38 | 4.38 | 4.38 | 4.38 | 523 | 229 |
| 17.02.2025 | 4.54 | 4.54 | 4.54 | 4.54 | 1 535 | 697 |
| 14.02.2025 | 4.39 | 4.49 | 4.37 | 4.49 | 4 393 | 1 950 |
| 12.02.2025 | 5.10 | 5.10 | 5.10 | 5.10 | 2 279 | 1 162 |
| 11.02.2025 | 4.48 | 4.62 | 4.48 | 4.62 | 30 937 | 14 116 |
| 10.02.2025 | 4.30 | 4.34 | 4.29 | 4.34 | 6 688 | 2 882 |
| 24.01.2025 | 5.75 | 5.75 | 5.60 | 5.60 | 1 500 | 853 |
| 17.01.2025 | 5.85 | 5.85 | 5.85 | 5.85 | 700 | 410 |
| 30.12.2024 | 6.76 | 6.76 | 6.76 | 6.76 | 100 | 68 |
| 23.12.2024 | 6.45 | 6.45 | 6.45 | 6.45 | 200 | 129 |
| 19.12.2024 | 6.51 | 6.60 | 6.49 | 6.60 | 300 | 196 |
| 17.12.2024 | 6.07 | 6.07 | 6.07 | 6.07 | 100 | 61 |
| 25.11.2024 | 5.05 | 5.05 | 5.05 | 5.05 | 10 | 5 |
| 19.11.2024 | 5.51 | 5.51 | 5.51 | 5.51 | 100 | 55 |
| 18.11.2024 | 5.22 | 5.22 | 5.22 | 5.22 | 100 | 52 |
| 15.11.2024 | 5.01 | 5.01 | 5.01 | 5.01 | 3 728 | 1 868 |
| 14.11.2024 | 5.28 | 5.33 | 5.28 | 5.33 | 3 838 | 2 045 |
| 13.11.2024 | 4.91 | 4.91 | 4.86 | 4.86 | 1 864 | 911 |
| 12.11.2024 | 4.78 | 4.78 | 4.78 | 4.78 | 100 | 48 |
Biznesradar bez reklam? Sprawdź BR Plus
