Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2042382
6.38-0.16(-2.45%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2024 | 6.71 | 6.71 | 6.68 | 6.69 | 5 898 | 394 |
| 25.10.2024 | 6.25 | 6.25 | 6.25 | 6.25 | 387 | 24 |
| 23.10.2024 | 6.30 | 6.30 | 6.30 | 6.30 | 50 | 3 |
| 22.10.2024 | 6.20 | 6.28 | 6.19 | 6.23 | 1 730 | 108 |
| 21.10.2024 | 5.83 | 5.83 | 5.83 | 5.83 | 177 | 10 |
| 18.10.2024 | 5.66 | 5.66 | 5.61 | 5.61 | 564 | 32 |
| 17.10.2024 | 5.70 | 5.92 | 5.70 | 5.92 | 500 | 29 |
| 16.10.2024 | 5.28 | 5.28 | 5.21 | 5.21 | 2 960 | 154 |
| 15.10.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 1 700 | 92 |
| 14.10.2024 | 5.49 | 5.49 | 5.42 | 5.42 | 600 | 33 |
| 09.10.2024 | 5.53 | 5.53 | 5.53 | 5.53 | 50 | 3 |
| 08.10.2024 | 6.10 | 6.10 | 6.10 | 6.10 | 80 | 5 |
| 07.10.2024 | 6.00 | 6.00 | 6.00 | 6.00 | 800 | 48 |
| 03.10.2024 | 5.90 | 5.90 | 5.90 | 5.90 | 500 | 30 |
| 02.10.2024 | 5.61 | 5.61 | 5.61 | 5.61 | 200 | 11 |
| 01.10.2024 | 5.70 | 5.70 | 5.70 | 5.70 | 300 | 17 |
| 30.09.2024 | 5.40 | 5.40 | 5.40 | 5.40 | 400 | 22 |
| 27.09.2024 | 5.03 | 5.03 | 4.95 | 4.95 | 1 200 | 60 |
| 26.09.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 340 | 17 |
| 24.09.2024 | 5.60 | 5.60 | 5.30 | 5.30 | 700 | 38 |
| 20.09.2024 | 5.80 | 6.00 | 5.80 | 6.00 | 500 | 29 |
Biznesradar bez reklam? Sprawdź BR Plus
