Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2068056
5.97-0.12(-1.97%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6.06 | 6.06 | 5.93 | 5.97 | 5 035 | 301 |
| 20.02.2025 | 6.13 | 6.13 | 5.96 | 6.12 | 2 099 | 127 |
| 19.02.2025 | 5.40 | 6.04 | 5.40 | 6.04 | 1 275 | 71 |
| 18.02.2025 | 5.94 | 5.94 | 5.79 | 5.79 | 858 | 50 |
| 14.02.2025 | 6.24 | 6.43 | 6.24 | 6.43 | 960 | 61 |
| 13.02.2025 | 6.30 | 6.43 | 6.30 | 6.35 | 1 480 | 95 |
| 12.02.2025 | 6.72 | 6.72 | 6.72 | 6.72 | 150 | 10 |
| 11.02.2025 | 7.05 | 7.05 | 7.05 | 7.05 | 143 | 10 |
| 07.02.2025 | 7.61 | 7.61 | 7.38 | 7.38 | 726 | 55 |
| 06.02.2025 | 7.76 | 7.76 | 7.69 | 7.69 | 322 | 25 |
| 05.02.2025 | 8.09 | 8.09 | 8.08 | 8.08 | 2 286 | 185 |
| 24.01.2025 | 8.39 | 8.39 | 8.37 | 8.38 | 6 847 | 574 |
| 20.12.2024 | 10.24 | 10.24 | 10.24 | 10.24 | 1 500 | 154 |
| 02.12.2024 | 9.59 | 9.59 | 9.59 | 9.59 | 30 | 3 |
| 18.11.2024 | 10.20 | 10.20 | 10.20 | 10.20 | 30 | 3 |
| 08.11.2024 | 8.87 | 8.87 | 8.87 | 8.87 | 10 | 1 |
| 04.11.2024 | 9.60 | 9.60 | 9.60 | 9.60 | 200 | 19 |
| 24.10.2024 | 9.32 | 9.32 | 9.32 | 9.32 | 10 | 1 |
| 15.10.2024 | 8.75 | 8.75 | 8.75 | 8.75 | 200 | 18 |
| 12.09.2024 | 9.26 | 9.26 | 9.26 | 9.26 | 1 100 | 102 |
| 11.09.2024 | 9.31 | 9.47 | 9.31 | 9.47 | 1 300 | 122 |
| 10.09.2024 | 9.29 | 9.29 | 9.15 | 9.15 | 800 | 74 |
| 06.09.2024 | 8.68 | 8.68 | 8.68 | 8.68 | 399 | 35 |
| 05.09.2024 | 8.29 | 8.29 | 8.29 | 8.29 | 200 | 17 |
| 19.08.2024 | 8.12 | 8.12 | 8.12 | 8.12 | 199 | 16 |
| 16.07.2024 | 6.86 | 6.86 | 6.86 | 6.86 | 379 | 26 |
| 15.07.2024 | 6.86 | 6.86 | 6.72 | 6.72 | 379 | 26 |
| 12.07.2024 | 6.67 | 6.73 | 6.67 | 6.73 | 386 | 26 |
| 05.07.2024 | 6.88 | 7.25 | 6.88 | 7.25 | 2 000 | 141 |
| 02.07.2024 | 7.05 | 7.13 | 7.05 | 7.13 | 483 | 34 |
| 01.07.2024 | 6.72 | 6.78 | 6.72 | 6.78 | 483 | 33 |
Biznesradar bez reklam? Sprawdź BR Plus
