Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSNAG65755
4.12-0.51(-11.02%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.12.2024 | 4.12 | 4.12 | 4.12 | 4.12 | 100 | 412 |
| 27.11.2024 | 5.38 | 5.38 | 5.38 | 5.38 | 210 | 1 130 |
| 26.11.2024 | 4.93 | 4.93 | 4.93 | 4.93 | 531 | 2 618 |
| 25.11.2024 | 4.84 | 4.84 | 4.59 | 4.59 | 864 | 4 049 |
| 22.11.2024 | 4.57 | 5.53 | 4.57 | 5.53 | 2 324 | 11 644 |
| 21.11.2024 | 4.64 | 4.64 | 4.40 | 4.40 | 2 603 | 11 761 |
| 19.11.2024 | 5.97 | 5.97 | 5.91 | 5.91 | 718 | 4 274 |
| 05.11.2024 | 6.39 | 6.39 | 6.39 | 6.39 | 100 | 639 |
| 16.10.2024 | 5.93 | 5.93 | 5.93 | 5.93 | 100 | 593 |
| 14.10.2024 | 5.20 | 5.20 | 5.20 | 5.20 | 648 | 3 370 |
| 07.10.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 750 | 3 413 |
| 04.10.2024 | 3.72 | 3.96 | 3.55 | 3.96 | 1 450 | 5 498 |
| 03.10.2024 | 3.84 | 3.84 | 3.84 | 3.84 | 648 | 2 488 |
| 02.10.2024 | 3.73 | 3.87 | 3.73 | 3.87 | 939 | 3 570 |
| 01.10.2024 | 4.05 | 4.05 | 4.05 | 4.05 | 100 | 405 |
| 30.09.2024 | 3.94 | 3.94 | 3.78 | 3.78 | 1 165 | 4 539 |
| 27.09.2024 | 3.97 | 3.97 | 3.97 | 3.97 | 100 | 397 |
| 20.08.2024 | 5.12 | 5.14 | 5.12 | 5.14 | 5 006 | 25 681 |
| 09.07.2024 | 4.66 | 4.66 | 4.55 | 4.55 | 700 | 3 224 |
| 05.07.2024 | 4.49 | 4.49 | 4.49 | 4.49 | 320 | 1 437 |
| 04.07.2024 | 4.48 | 4.60 | 4.47 | 4.56 | 2 820 | 12 742 |
| 03.07.2024 | 4.36 | 4.36 | 4.36 | 4.36 | 310 | 1 352 |
| 02.07.2024 | 4.40 | 4.47 | 4.26 | 4.43 | 7 770 | 34 308 |
| 01.07.2024 | 3.92 | 4.11 | 3.91 | 4.11 | 3 180 | 12 611 |
| 28.06.2024 | 3.33 | 3.58 | 3.33 | 3.58 | 8 000 | 28 090 |
| 27.06.2024 | 3.16 | 3.17 | 3.16 | 3.17 | 141 | 446 |
| 24.06.2024 | 2.90 | 2.94 | 2.75 | 2.75 | 2 900 | 8 347 |
| 21.06.2024 | 3.02 | 3.02 | 2.85 | 2.85 | 2 000 | 5 870 |
| 20.06.2024 | 2.42 | 2.57 | 2.41 | 2.57 | 4 800 | 11 856 |
| 18.06.2024 | 2.58 | 2.71 | 2.45 | 2.46 | 3 743 | 9 605 |
| 17.06.2024 | 2.58 | 2.68 | 2.58 | 2.63 | 2 750 | 7 247 |
| 14.06.2024 | 2.13 | 2.19 | 1.92 | 2.00 | 2 641 | 5 447 |
| 13.06.2024 | 1.60 | 2.11 | 1.60 | 2.11 | 4 366 | 7 976 |
| 12.06.2024 | 1.47 | 1.68 | 1.35 | 1.54 | 14 361 | 21 329 |
| 11.06.2024 | 1.73 | 1.83 | 1.59 | 1.71 | 5 833 | 10 329 |
| 10.06.2024 | 2.00 | 2.00 | 1.64 | 1.66 | 8 094 | 14 075 |
| 07.06.2024 | 2.50 | 2.53 | 2.27 | 2.27 | 5 613 | 13 651 |
| 06.06.2024 | 2.85 | 2.85 | 2.40 | 2.70 | 6 637 | 17 537 |
| 05.06.2024 | 3.26 | 3.26 | 3.05 | 3.05 | 3 076 | 9 650 |
| 04.06.2024 | 2.70 | 3.03 | 2.54 | 3.03 | 10 922 | 29 849 |
| 03.06.2024 | 3.05 | 3.05 | 2.90 | 2.90 | 371 | 1 080 |
| 31.05.2024 | 3.55 | 3.68 | 3.50 | 3.50 | 8 296 | 29 614 |
| 29.05.2024 | 2.49 | 2.95 | 2.49 | 2.95 | 26 295 | 73 948 |
| 28.05.2024 | 2.76 | 2.86 | 2.66 | 2.66 | 3 480 | 9 614 |
| 27.05.2024 | 2.73 | 2.78 | 2.51 | 2.51 | 10 271 | 27 958 |
| 24.05.2024 | 2.04 | 2.41 | 2.04 | 2.36 | 12 441 | 28 143 |
| 23.05.2024 | 1.83 | 1.94 | 1.26 | 1.94 | 14 973 | 23 773 |
| 20.05.2024 | 2.42 | 2.42 | 2.42 | 2.42 | 400 | 968 |
Biznesradar bez reklam? Sprawdź BR Plus
