Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2042382
4.66+0.35(+8.12%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 3.82 | 4.30 | 3.82 | 4.29 | 17 451 | 698 |
15.07.2024 | 3.65 | 3.71 | 3.65 | 3.69 | 1 540 | 57 |
12.07.2024 | 3.80 | 3.80 | 3.45 | 3.45 | 5 173 | 187 |
11.07.2024 | 3.86 | 3.92 | 3.70 | 3.76 | 16 186 | 617 |
10.07.2024 | 3.84 | 4.00 | 3.84 | 3.92 | 5 080 | 202 |
09.07.2024 | 3.75 | 3.81 | 3.75 | 3.81 | 1 540 | 58 |
08.07.2024 | 3.91 | 3.94 | 3.81 | 3.81 | 4 050 | 157 |
05.07.2024 | 3.85 | 4.07 | 3.85 | 4.07 | 3 050 | 119 |
04.07.2024 | 3.70 | 3.79 | 3.66 | 3.79 | 4 295 | 160 |
03.07.2024 | 3.60 | 3.70 | 3.58 | 3.70 | 8 015 | 288 |
02.07.2024 | 3.71 | 3.88 | 3.71 | 3.88 | 8 050 | 309 |
01.07.2024 | 3.55 | 3.64 | 3.55 | 3.64 | 3 250 | 116 |
28.06.2024 | 3.50 | 3.53 | 3.45 | 3.45 | 4 170 | 146 |
27.06.2024 | 3.68 | 3.72 | 3.49 | 3.69 | 14 174 | 510 |
26.06.2024 | 3.56 | 3.74 | 3.45 | 3.74 | 9 039 | 325 |
25.06.2024 | 3.81 | 3.81 | 3.57 | 3.72 | 11 930 | 433 |
24.06.2024 | 3.99 | 3.99 | 3.73 | 3.73 | 29 150 | 1 133 |
21.06.2024 | 4.20 | 4.26 | 4.04 | 4.26 | 3 466 | 145 |
20.06.2024 | 4.13 | 4.28 | 4.05 | 4.28 | 2 093 | 86 |
19.06.2024 | 4.49 | 4.49 | 4.30 | 4.30 | 2 930 | 128 |
18.06.2024 | 4.40 | 4.40 | 4.40 | 4.40 | 700 | 31 |
17.06.2024 | 4.80 | 4.80 | 4.61 | 4.61 | 11 000 | 526 |
14.06.2024 | 5.16 | 5.34 | 5.16 | 5.18 | 22 317 | 1 171 |
13.06.2024 | 5.23 | 5.23 | 5.17 | 5.17 | 25 100 | 1 313 |
12.06.2024 | 4.98 | 4.98 | 4.67 | 4.67 | 2 072 | 102 |
11.06.2024 | 5.10 | 5.12 | 5.04 | 5.12 | 1 199 | 61 |
10.06.2024 | 5.12 | 5.12 | 5.12 | 5.12 | 140 | 7 |
06.06.2024 | 4.56 | 4.80 | 4.56 | 4.65 | 7 040 | 324 |
05.06.2024 | 4.80 | 4.80 | 4.80 | 4.80 | 1 300 | 62 |
04.06.2024 | 4.50 | 4.76 | 4.50 | 4.72 | 11 125 | 522 |
03.06.2024 | 4.16 | 4.21 | 4.12 | 4.21 | 1 335 | 56 |
31.05.2024 | 4.63 | 4.63 | 4.30 | 4.34 | 56 414 | 2 583 |
29.05.2024 | 4.31 | 4.52 | 4.30 | 4.52 | 67 237 | 3 021 |
28.05.2024 | 3.97 | 4.20 | 3.97 | 4.16 | 7 105 | 292 |
27.05.2024 | 3.80 | 3.91 | 3.80 | 3.91 | 1 680 | 65 |
24.05.2024 | 3.92 | 4.02 | 3.90 | 3.90 | 7 044 | 278 |
23.05.2024 | 3.74 | 3.80 | 3.74 | 3.80 | 6 535 | 248 |
22.05.2024 | 3.59 | 3.68 | 3.59 | 3.68 | 1 270 | 46 |
21.05.2024 | 3.53 | 3.55 | 3.52 | 3.53 | 2 886 | 102 |
20.05.2024 | 3.34 | 3.34 | 3.23 | 3.26 | 15 281 | 502 |
17.05.2024 | 3.81 | 3.81 | 3.45 | 3.50 | 61 674 | 2 329 |
16.05.2024 | 3.50 | 3.58 | 3.44 | 3.58 | 10 879 | 382 |
15.05.2024 | 3.62 | 3.70 | 3.62 | 3.70 | 1 378 | 50 |
14.05.2024 | 3.87 | 4.05 | 3.70 | 3.70 | 14 728 | 571 |
13.05.2024 | 4.07 | 4.07 | 3.83 | 3.83 | 6 476 | 258 |
10.05.2024 | 3.60 | 4.09 | 3.60 | 4.09 | 10 080 | 381 |
09.05.2024 | 3.74 | 3.74 | 3.62 | 3.66 | 8 730 | 322 |
08.05.2024 | 3.93 | 3.99 | 3.93 | 3.93 | 3 430 | 135 |
07.05.2024 | 3.76 | 4.01 | 3.69 | 3.99 | 21 138 | 812 |
06.05.2024 | 4.45 | 4.45 | 3.80 | 3.80 | 14 793 | 597 |
Biznesradar bez reklam? Sprawdź BR Plus