Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2067165
4.59-0.10(-2.13%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.02.2025 | 4.59 | 4.59 | 4.59 | 4.59 | 100 | 5 |
| 18.02.2025 | 5.16 | 5.16 | 4.95 | 4.95 | 292 | 15 |
| 17.02.2025 | 5.49 | 5.49 | 5.49 | 5.49 | 731 | 40 |
| 14.02.2025 | 5.56 | 5.60 | 5.47 | 5.60 | 970 | 54 |
| 13.02.2025 | 5.44 | 5.53 | 5.44 | 5.53 | 140 | 8 |
| 12.02.2025 | 5.91 | 5.91 | 5.91 | 5.91 | 250 | 15 |
| 10.02.2025 | 6.53 | 6.53 | 6.34 | 6.34 | 1 296 | 84 |
| 07.02.2025 | 6.79 | 6.79 | 6.52 | 6.52 | 898 | 60 |
| 06.02.2025 | 6.86 | 6.86 | 6.86 | 6.86 | 798 | 55 |
| 31.01.2025 | 7.00 | 7.00 | 7.00 | 7.00 | 996 | 70 |
| 28.01.2025 | 7.47 | 7.47 | 7.47 | 7.47 | 35 | 3 |
| 27.01.2025 | 7.86 | 7.86 | 7.86 | 7.86 | 323 | 25 |
| 24.01.2025 | 7.76 | 7.76 | 7.76 | 7.76 | 128 | 10 |
| 22.01.2025 | 7.64 | 7.64 | 7.64 | 7.64 | 215 | 16 |
| 15.01.2025 | 8.86 | 8.86 | 8.61 | 8.61 | 615 | 54 |
| 10.01.2025 | 8.83 | 8.83 | 8.83 | 8.83 | 200 | 18 |
| 08.01.2025 | 9.15 | 9.15 | 9.15 | 9.15 | 180 | 16 |
| 19.12.2024 | 9.13 | 9.13 | 9.13 | 9.13 | 220 | 20 |
| 14.11.2024 | 8.81 | 8.81 | 8.81 | 8.81 | 200 | 18 |
| 04.11.2024 | 8.71 | 8.71 | 8.71 | 8.71 | 200 | 17 |
| 21.10.2024 | 8.30 | 8.30 | 8.30 | 8.30 | 20 000 | 1 660 |
| 23.09.2024 | 8.40 | 8.40 | 8.40 | 8.40 | 134 | 11 |
| 10.09.2024 | 8.47 | 8.47 | 8.47 | 8.47 | 10 000 | 847 |
| 06.09.2024 | 7.94 | 8.15 | 7.94 | 8.15 | 5 134 | 408 |
| 27.08.2024 | 7.75 | 7.75 | 7.68 | 7.68 | 2 900 | 225 |
| 13.08.2024 | 8.31 | 8.31 | 8.31 | 8.31 | 2 500 | 208 |
| 12.08.2024 | 8.60 | 8.60 | 8.60 | 8.60 | 15 | 1 |
| 05.08.2024 | 9.31 | 9.31 | 9.31 | 9.31 | 15 | 1 |
| 25.07.2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7 100 | 543 |
| 24.07.2024 | 7.07 | 7.34 | 7.07 | 7.34 | 2 464 | 180 |
| 22.07.2024 | 6.80 | 6.80 | 6.80 | 6.80 | 168 | 11 |
| 18.07.2024 | 6.88 | 6.88 | 6.88 | 6.88 | 300 | 21 |
| 17.07.2024 | 7.32 | 7.32 | 7.32 | 7.32 | 20 | 1 |
| 16.07.2024 | 6.08 | 6.08 | 6.08 | 6.08 | 214 | 13 |
| 15.07.2024 | 6.04 | 6.10 | 6.01 | 6.01 | 640 | 39 |
| 03.07.2024 | 6.07 | 6.07 | 6.07 | 6.07 | 165 | 10 |
| 02.07.2024 | 6.16 | 6.36 | 6.16 | 6.31 | 5 929 | 376 |
| 28.06.2024 | 5.94 | 5.94 | 5.94 | 5.94 | 168 | 10 |
| 27.06.2024 | 6.17 | 6.17 | 6.17 | 6.17 | 20 | 1 |
| 26.06.2024 | 5.91 | 6.10 | 5.91 | 6.10 | 383 | 23 |
| 25.06.2024 | 6.15 | 6.15 | 6.15 | 6.15 | 209 | 13 |
| 24.06.2024 | 6.36 | 6.36 | 6.36 | 6.36 | 202 | 13 |
| 21.06.2024 | 6.47 | 6.47 | 6.47 | 6.47 | 200 | 13 |
| 20.06.2024 | 6.72 | 6.72 | 6.72 | 6.72 | 191 | 13 |
| 19.06.2024 | 6.72 | 6.72 | 6.66 | 6.66 | 332 | 22 |
| 13.06.2024 | 7.38 | 7.61 | 7.38 | 7.61 | 500 | 38 |
| 11.06.2024 | 7.36 | 7.52 | 7.36 | 7.52 | 600 | 45 |
| 10.06.2024 | 7.56 | 7.56 | 7.56 | 7.56 | 200 | 15 |
| 06.06.2024 | 7.00 | 7.00 | 7.00 | 7.00 | 900 | 63 |
| 05.06.2024 | 7.18 | 7.18 | 7.18 | 7.18 | 300 | 22 |
Biznesradar bez reklam? Sprawdź BR Plus
