Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNAG61028
9.67-0.37(-3.69%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9.67 | 9.67 | 9.67 | 9.67 | 129 | 1 247 |
| 04.12.2024 | 11.94 | 11.94 | 11.94 | 11.94 | 122 | 1 457 |
| 29.11.2024 | 10.80 | 10.80 | 10.80 | 10.80 | 122 | 1 318 |
| 28.10.2024 | 11.44 | 11.44 | 11.44 | 11.44 | 219 | 2 505 |
| 25.10.2024 | 10.90 | 10.92 | 10.90 | 10.92 | 219 | 2 389 |
| 18.10.2024 | 11.56 | 11.56 | 11.56 | 11.56 | 54 | 624 |
| 03.10.2024 | 9.02 | 9.02 | 9.02 | 9.02 | 54 | 487 |
| 05.07.2024 | 9.93 | 9.93 | 9.84 | 9.88 | 555 | 5 499 |
| 02.07.2024 | 9.70 | 9.70 | 9.70 | 9.70 | 124 | 1 203 |
| 01.07.2024 | 9.23 | 9.23 | 9.23 | 9.23 | 108 | 997 |
| 28.06.2024 | 8.68 | 8.68 | 8.68 | 8.68 | 173 | 1 502 |
| 27.06.2024 | 8.55 | 8.55 | 8.55 | 8.55 | 117 | 1 000 |
| 26.06.2024 | 8.29 | 8.29 | 8.29 | 8.29 | 200 | 1 658 |
| 19.06.2024 | 7.62 | 7.62 | 7.62 | 7.62 | 22 500 | 171 450 |
| 17.06.2024 | 8.06 | 8.06 | 8.04 | 8.04 | 260 | 2 092 |
| 14.06.2024 | 7.50 | 7.50 | 7.43 | 7.44 | 374 | 2 801 |
| 13.06.2024 | 7.56 | 7.56 | 7.56 | 7.56 | 120 | 907 |
| 12.06.2024 | 6.88 | 6.89 | 6.88 | 6.89 | 23 459 | 161 399 |
| 10.06.2024 | 7.08 | 7.08 | 7.03 | 7.03 | 300 | 2 119 |
| 06.06.2024 | 7.84 | 7.84 | 7.84 | 7.84 | 160 | 1 254 |
| 29.05.2024 | 8.28 | 8.37 | 8.28 | 8.37 | 400 | 3 330 |
| 23.05.2024 | 6.60 | 6.60 | 6.60 | 6.60 | 200 | 1 320 |
| 17.05.2024 | 8.26 | 8.26 | 8.26 | 8.26 | 200 | 1 652 |
| 11.01.2024 | 6.24 | 6.24 | 6.24 | 6.24 | 200 | 1 248 |
| 10.01.2024 | 6.06 | 6.10 | 6.06 | 6.10 | 535 | 3 252 |
| 09.01.2024 | 5.86 | 5.86 | 5.85 | 5.85 | 735 | 4 305 |
| 27.12.2023 | 8.00 | 8.00 | 8.00 | 8.00 | 118 | 944 |
| 22.12.2023 | 8.26 | 8.26 | 8.26 | 8.26 | 14 | 116 |
| 04.12.2023 | 7.80 | 7.80 | 7.80 | 7.80 | 40 | 312 |
| 22.11.2023 | 6.73 | 6.73 | 6.73 | 6.73 | 150 | 1 010 |
| 16.11.2023 | 5.65 | 5.65 | 5.65 | 5.65 | 200 | 1 130 |
| 15.11.2023 | 5.21 | 5.21 | 5.21 | 5.21 | 150 | 782 |
| 14.11.2023 | 5.20 | 5.28 | 5.20 | 5.28 | 400 | 2 096 |
| 13.11.2023 | 5.36 | 5.59 | 5.36 | 5.51 | 828 | 4 571 |
| 10.11.2023 | 6.01 | 6.04 | 6.01 | 6.04 | 1 100 | 6 623 |
| 09.11.2023 | 6.10 | 6.10 | 6.10 | 6.10 | 1 000 | 6 100 |
| 08.11.2023 | 5.52 | 5.52 | 5.52 | 5.52 | 1 975 | 10 902 |
| 07.11.2023 | 5.28 | 5.86 | 5.28 | 5.57 | 1 200 | 6 684 |
| 06.11.2023 | 4.66 | 5.06 | 4.57 | 5.06 | 2 653 | 13 213 |
| 03.11.2023 | 3.97 | 3.97 | 3.97 | 3.97 | 150 | 596 |
| 02.11.2023 | 4.35 | 4.61 | 4.35 | 4.61 | 2 416 | 10 692 |
| 31.10.2023 | 4.39 | 4.39 | 3.94 | 3.98 | 3 746 | 15 579 |
| 30.10.2023 | 4.81 | 4.81 | 4.81 | 4.81 | 500 | 2 405 |
| 27.10.2023 | 3.94 | 4.00 | 3.82 | 4.00 | 6 170 | 24 246 |
| 26.10.2023 | 4.65 | 4.65 | 4.65 | 4.65 | 84 | 391 |
| 25.10.2023 | 4.83 | 4.83 | 4.67 | 4.67 | 1 313 | 6 264 |
| 23.10.2023 | 5.40 | 5.40 | 5.40 | 5.40 | 736 | 3 974 |
| 20.10.2023 | 5.20 | 5.20 | 5.20 | 5.20 | 470 | 2 444 |
| 19.10.2023 | 4.65 | 4.65 | 4.39 | 4.39 | 2 000 | 9 222 |
| 17.10.2023 | 4.56 | 4.56 | 4.56 | 4.56 | 300 | 1 368 |
Biznesradar bez reklam? Sprawdź BR Plus
