Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2067157
4.47-0.04(-0.89%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 4.40 | 4.49 | 4.40 | 4.47 | 9 586 | 424 |
| 20.02.2025 | 4.42 | 4.55 | 4.34 | 4.52 | 25 524 | 1 155 |
| 19.02.2025 | 3.89 | 4.45 | 3.80 | 4.31 | 61 266 | 2 540 |
| 18.02.2025 | 4.46 | 4.46 | 4.00 | 4.00 | 32 123 | 1 341 |
| 17.02.2025 | 4.97 | 4.97 | 4.59 | 4.68 | 23 521 | 1 103 |
| 14.02.2025 | 4.76 | 4.97 | 4.63 | 4.97 | 23 476 | 1 110 |
| 13.02.2025 | 4.72 | 4.75 | 4.54 | 4.75 | 84 824 | 3 946 |
| 12.02.2025 | 5.00 | 5.03 | 5.00 | 5.03 | 890 | 45 |
| 07.02.2025 | 5.96 | 5.96 | 5.96 | 5.96 | 501 | 30 |
| 06.02.2025 | 6.12 | 6.12 | 6.12 | 6.12 | 1 627 | 100 |
| 27.01.2025 | 6.91 | 6.91 | 6.91 | 6.91 | 105 | 7 |
| 23.01.2025 | 7.01 | 7.01 | 7.01 | 7.01 | 105 | 7 |
| 13.11.2024 | 8.07 | 8.22 | 8.07 | 8.22 | 518 | 42 |
| 12.11.2024 | 7.64 | 7.64 | 7.64 | 7.64 | 150 | 11 |
| 08.11.2024 | 7.52 | 7.52 | 7.52 | 7.52 | 256 | 19 |
| 07.11.2024 | 7.33 | 7.35 | 7.31 | 7.31 | 271 | 20 |
| 28.10.2024 | 8.03 | 8.03 | 8.03 | 8.03 | 250 | 20 |
| 22.10.2024 | 7.89 | 7.89 | 7.89 | 7.89 | 250 | 20 |
| 17.10.2024 | 7.61 | 7.61 | 7.61 | 7.61 | 353 | 27 |
| 04.10.2024 | 7.55 | 7.55 | 7.55 | 7.55 | 67 | 5 |
| 18.09.2024 | 7.37 | 7.37 | 7.37 | 7.37 | 67 | 5 |
| 12.09.2024 | 7.78 | 7.78 | 7.78 | 7.78 | 150 | 12 |
| 11.09.2024 | 7.91 | 7.91 | 7.91 | 7.91 | 70 | 6 |
| 10.09.2024 | 7.65 | 7.65 | 7.65 | 7.65 | 150 | 11 |
| 21.08.2024 | 6.79 | 6.79 | 6.79 | 6.79 | 70 | 5 |
| 14.08.2024 | 7.31 | 7.31 | 7.31 | 7.31 | 150 | 11 |
| 05.08.2024 | 8.29 | 8.29 | 8.29 | 8.29 | 300 | 25 |
| 02.08.2024 | 7.43 | 7.43 | 7.43 | 7.43 | 300 | 22 |
| 25.07.2024 | 6.81 | 6.81 | 6.81 | 6.81 | 160 | 11 |
| 24.07.2024 | 6.36 | 6.51 | 6.36 | 6.51 | 2 351 | 153 |
| 23.07.2024 | 6.46 | 6.46 | 6.46 | 6.46 | 60 | 4 |
| 22.07.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 212 | 13 |
| 19.07.2024 | 6.15 | 6.15 | 6.02 | 6.08 | 1 532 | 93 |
| 18.07.2024 | 6.14 | 6.14 | 5.86 | 5.86 | 1 320 | 80 |
| 17.07.2024 | 5.83 | 6.18 | 5.83 | 6.18 | 890 | 53 |
| 16.07.2024 | 5.30 | 5.95 | 5.30 | 5.95 | 1 130 | 64 |
| 12.07.2024 | 5.20 | 5.20 | 5.13 | 5.13 | 1 370 | 71 |
| 08.07.2024 | 5.60 | 5.60 | 5.60 | 5.60 | 1 000 | 56 |
| 03.07.2024 | 5.20 | 5.20 | 5.20 | 5.20 | 370 | 19 |
| 02.07.2024 | 5.51 | 5.51 | 5.51 | 5.51 | 368 | 20 |
| 01.07.2024 | 5.33 | 5.33 | 5.33 | 5.33 | 970 | 52 |
| 28.06.2024 | 5.14 | 5.14 | 5.14 | 5.14 | 250 | 13 |
| 27.06.2024 | 5.16 | 5.16 | 5.16 | 5.16 | 400 | 21 |
| 26.06.2024 | 5.20 | 5.20 | 5.12 | 5.12 | 1 030 | 53 |
| 25.06.2024 | 5.38 | 5.38 | 5.38 | 5.38 | 239 | 13 |
| 24.06.2024 | 5.57 | 5.57 | 5.41 | 5.41 | 599 | 33 |
| 20.06.2024 | 5.76 | 5.82 | 5.76 | 5.82 | 446 | 26 |
| 07.06.2024 | 6.43 | 6.43 | 6.43 | 6.43 | 150 | 10 |
| 22.05.2024 | 5.32 | 5.32 | 5.32 | 5.32 | 900 | 48 |
| 21.05.2024 | 5.00 | 5.00 | 5.00 | 5.00 | 2 262 | 113 |
Biznesradar bez reklam? Sprawdź BR Plus
