Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2067140
7.90-0.43(-5.16%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 8.25 | 8.25 | 8.25 | 8.25 | 250 | 21 |
| 19.11.2024 | 8.30 | 8.55 | 8.30 | 8.55 | 500 | 42 |
| 15.11.2024 | 7.80 | 7.80 | 7.80 | 7.80 | 250 | 20 |
| 14.11.2024 | 7.52 | 7.52 | 7.52 | 7.52 | 220 | 17 |
| 13.11.2024 | 7.31 | 7.31 | 7.31 | 7.31 | 404 | 30 |
| 07.11.2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6 000 | 406 |
| 06.11.2024 | 7.10 | 7.10 | 7.10 | 7.10 | 60 | 4 |
| 05.11.2024 | 7.40 | 7.40 | 7.40 | 7.40 | 200 | 15 |
| 04.11.2024 | 7.46 | 7.46 | 7.18 | 7.21 | 604 | 44 |
| 29.10.2024 | 6.95 | 6.95 | 6.95 | 6.95 | 140 | 10 |
| 28.10.2024 | 7.20 | 7.20 | 7.20 | 7.20 | 140 | 10 |
| 18.10.2024 | 6.53 | 6.53 | 6.53 | 6.53 | 3 000 | 196 |
| 08.10.2024 | 7.00 | 7.00 | 7.00 | 7.00 | 292 | 20 |
| 03.10.2024 | 6.71 | 6.71 | 6.71 | 6.71 | 180 | 12 |
| 02.10.2024 | 6.49 | 6.49 | 6.49 | 6.49 | 3 000 | 195 |
| 01.10.2024 | 6.44 | 6.44 | 6.44 | 6.44 | 150 | 10 |
| 24.09.2024 | 6.25 | 6.25 | 6.25 | 6.25 | 30 | 2 |
| 16.09.2024 | 6.81 | 6.81 | 6.81 | 6.81 | 292 | 20 |
| 11.09.2024 | 7.03 | 7.15 | 7.03 | 7.15 | 1 170 | 82 |
| 03.09.2024 | 5.56 | 5.56 | 5.56 | 5.56 | 232 | 13 |
| 02.09.2024 | 5.54 | 5.54 | 5.54 | 5.54 | 232 | 13 |
| 28.08.2024 | 6.15 | 6.17 | 6.11 | 6.17 | 1 150 | 71 |
| 27.08.2024 | 6.15 | 6.15 | 6.06 | 6.06 | 346 | 21 |
| 26.08.2024 | 6.02 | 6.02 | 6.02 | 6.02 | 206 | 12 |
| 22.08.2024 | 5.94 | 5.94 | 5.79 | 5.89 | 544 | 32 |
| 21.08.2024 | 6.05 | 6.05 | 5.94 | 5.94 | 70 | 4 |
| 19.08.2024 | 5.81 | 5.81 | 5.81 | 5.81 | 510 | 30 |
| 08.08.2024 | 8.00 | 8.00 | 8.00 | 8.00 | 422 | 34 |
| 06.08.2024 | 7.80 | 7.80 | 7.80 | 7.80 | 3 000 | 234 |
| 05.08.2024 | 7.65 | 7.75 | 7.47 | 7.47 | 12 876 | 979 |
| 02.08.2024 | 6.66 | 6.66 | 6.66 | 6.66 | 141 | 9 |
| 25.07.2024 | 6.20 | 6.20 | 6.20 | 6.20 | 34 | 2 |
| 24.07.2024 | 5.61 | 5.68 | 5.61 | 5.68 | 458 | 26 |
| 23.07.2024 | 5.70 | 5.70 | 5.63 | 5.68 | 1 200 | 68 |
| 22.07.2024 | 5.18 | 5.40 | 5.18 | 5.40 | 738 | 39 |
| 19.07.2024 | 5.40 | 5.40 | 5.31 | 5.31 | 495 | 27 |
| 18.07.2024 | 5.45 | 5.45 | 5.08 | 5.08 | 853 | 46 |
| 17.07.2024 | 5.66 | 5.66 | 5.66 | 5.66 | 600 | 34 |
| 15.07.2024 | 4.58 | 4.58 | 4.58 | 4.58 | 35 | 2 |
| 03.07.2024 | 4.39 | 4.66 | 4.39 | 4.66 | 1 578 | 71 |
| 28.06.2024 | 4.38 | 4.41 | 4.38 | 4.41 | 588 | 26 |
| 27.06.2024 | 4.45 | 4.53 | 4.45 | 4.53 | 578 | 26 |
| 26.06.2024 | 4.44 | 4.62 | 4.44 | 4.62 | 1 130 | 52 |
| 25.06.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 283 | 13 |
| 24.06.2024 | 4.83 | 4.83 | 4.83 | 4.83 | 267 | 13 |
| 18.06.2024 | 5.32 | 5.32 | 5.32 | 5.32 | 2 000 | 106 |
| 14.06.2024 | 6.00 | 6.10 | 5.95 | 5.95 | 3 055 | 185 |
| 12.06.2024 | 5.89 | 5.89 | 5.64 | 5.64 | 777 | 45 |
| 07.06.2024 | 5.72 | 5.72 | 5.72 | 5.72 | 34 | 2 |
| 05.06.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 500 | 28 |
Biznesradar bez reklam? Sprawdź BR Plus
