Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2042382
2.78-0.03(-1.07%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2.64 | 2.83 | 2.64 | 2.78 | 48 497 | 1 345 |
| 20.02.2025 | 2.74 | 2.88 | 2.65 | 2.85 | 357 707 | 9 880 |
| 19.02.2025 | 2.22 | 2.73 | 1.98 | 2.57 | 316 860 | 7 378 |
| 18.02.2025 | 2.80 | 2.84 | 2.24 | 2.24 | 240 786 | 6 289 |
| 17.02.2025 | 3.26 | 3.27 | 2.97 | 2.97 | 116 960 | 3 793 |
| 14.02.2025 | 3.04 | 3.30 | 2.93 | 3.30 | 11 961 | 365 |
| 13.02.2025 | 2.90 | 3.18 | 2.90 | 3.10 | 141 053 | 4 359 |
| 12.02.2025 | 3.47 | 3.57 | 3.25 | 3.57 | 7 729 | 266 |
| 11.02.2025 | 3.74 | 3.74 | 3.60 | 3.60 | 1 225 | 45 |
| 10.02.2025 | 4.12 | 4.12 | 3.88 | 3.94 | 1 223 | 48 |
| 07.02.2025 | 4.13 | 4.13 | 4.03 | 4.08 | 1 188 | 49 |
| 06.02.2025 | 4.79 | 4.79 | 4.43 | 4.43 | 4 081 | 191 |
| 05.02.2025 | 5.06 | 5.06 | 5.06 | 5.06 | 254 | 13 |
| 03.02.2025 | 5.16 | 5.26 | 5.16 | 5.21 | 1 739 | 91 |
| 30.01.2025 | 4.70 | 4.70 | 4.66 | 4.66 | 2 408 | 113 |
| 29.01.2025 | 4.84 | 4.90 | 4.84 | 4.89 | 8 406 | 412 |
| 28.01.2025 | 5.02 | 5.03 | 4.94 | 4.97 | 1 575 | 79 |
| 27.01.2025 | 5.45 | 5.45 | 5.45 | 5.45 | 236 | 13 |
| 22.01.2025 | 5.31 | 5.31 | 5.23 | 5.27 | 154 | 8 |
| 20.01.2025 | 5.73 | 5.74 | 5.73 | 5.74 | 90 | 5 |
| 15.01.2025 | 6.39 | 6.39 | 6.05 | 6.05 | 1 135 | 72 |
| 14.01.2025 | 6.51 | 6.54 | 6.51 | 6.54 | 2 315 | 151 |
| 13.01.2025 | 6.46 | 6.46 | 6.46 | 6.46 | 204 | 13 |
| 10.01.2025 | 6.32 | 6.32 | 6.32 | 6.32 | 204 | 13 |
| 09.01.2025 | 6.58 | 6.61 | 6.58 | 6.61 | 2 753 | 182 |
| 08.01.2025 | 6.60 | 6.68 | 6.60 | 6.63 | 900 | 60 |
| 03.01.2025 | 6.41 | 6.41 | 6.41 | 6.41 | 70 | 4 |
| 02.01.2025 | 6.77 | 6.77 | 6.77 | 6.77 | 60 | 4 |
| 27.12.2024 | 6.97 | 6.97 | 6.97 | 6.97 | 200 | 14 |
| 23.12.2024 | 6.68 | 6.68 | 6.68 | 6.68 | 30 | 2 |
| 19.12.2024 | 6.80 | 6.80 | 6.61 | 6.66 | 5 416 | 358 |
| 18.12.2024 | 6.60 | 6.66 | 6.60 | 6.66 | 904 | 60 |
| 17.12.2024 | 6.44 | 6.44 | 6.44 | 6.44 | 190 | 12 |
| 13.12.2024 | 6.08 | 6.08 | 6.08 | 6.08 | 3 000 | 182 |
| 12.12.2024 | 6.07 | 6.07 | 6.07 | 6.07 | 40 | 2 |
| 10.12.2024 | 5.94 | 5.94 | 5.92 | 5.92 | 330 | 20 |
| 06.12.2024 | 5.67 | 5.67 | 5.60 | 5.60 | 360 | 20 |
| 05.12.2024 | 5.96 | 5.99 | 5.75 | 5.75 | 518 | 31 |
| 04.12.2024 | 6.14 | 6.14 | 6.13 | 6.13 | 1 298 | 80 |
| 03.12.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 1 555 | 100 |
| 02.12.2024 | 6.41 | 6.41 | 6.41 | 6.41 | 20 | 1 |
| 29.11.2024 | 6.93 | 6.93 | 6.93 | 6.93 | 60 | 4 |
| 27.11.2024 | 6.93 | 7.14 | 6.93 | 7.14 | 1 577 | 110 |
| 22.11.2024 | 7.00 | 7.00 | 6.97 | 7.00 | 890 | 62 |
| 21.11.2024 | 7.47 | 7.47 | 7.47 | 7.47 | 2 058 | 154 |
| 19.11.2024 | 7.60 | 7.70 | 7.60 | 7.70 | 252 | 19 |
| 13.11.2024 | 6.40 | 6.40 | 6.40 | 6.40 | 1 200 | 77 |
| 12.11.2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5 848 | 344 |
| 08.11.2024 | 5.70 | 5.85 | 5.70 | 5.85 | 800 | 46 |
| 06.11.2024 | 6.16 | 6.16 | 6.16 | 6.16 | 170 | 10 |
Biznesradar bez reklam? Sprawdź BR Plus
