Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2068064
6.92+0.01(+0.14%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.02.2025 | 6.84 | 6.92 | 6.75 | 6.92 | 50 380 | 3 446 |
| 20.02.2025 | 6.86 | 6.95 | 6.72 | 6.90 | 754 | 52 |
| 19.02.2025 | 6.16 | 6.87 | 6.16 | 6.70 | 1 116 | 73 |
| 18.02.2025 | 6.85 | 6.85 | 6.61 | 6.61 | 770 | 52 |
| 17.02.2025 | 6.98 | 7.08 | 6.98 | 7.08 | 370 | 26 |
| 13.02.2025 | 7.05 | 7.05 | 7.05 | 7.05 | 140 | 10 |
| 12.02.2025 | 7.51 | 7.51 | 7.35 | 7.44 | 1 361 | 101 |
| 11.02.2025 | 7.77 | 7.77 | 7.64 | 7.64 | 1 302 | 100 |
| 10.02.2025 | 8.01 | 8.01 | 8.01 | 8.01 | 624 | 50 |
| 07.02.2025 | 8.40 | 8.40 | 8.10 | 8.10 | 36 447 | 3 042 |
| 06.02.2025 | 8.85 | 8.85 | 8.52 | 8.52 | 745 | 65 |
| 05.02.2025 | 8.77 | 9.10 | 8.77 | 9.10 | 450 | 40 |
| 04.02.2025 | 9.14 | 9.14 | 8.89 | 8.89 | 23 525 | 2 150 |
| 03.02.2025 | 9.18 | 9.18 | 9.18 | 9.18 | 1 175 | 108 |
| 31.01.2025 | 8.60 | 8.60 | 8.60 | 8.60 | 110 | 9 |
| 30.01.2025 | 8.85 | 8.85 | 8.65 | 8.65 | 745 | 65 |
| 29.01.2025 | 8.93 | 8.95 | 8.93 | 8.95 | 255 | 23 |
| 28.01.2025 | 9.09 | 9.18 | 9.03 | 9.03 | 575 | 52 |
| 27.01.2025 | 9.49 | 9.51 | 9.49 | 9.49 | 384 | 36 |
| 24.01.2025 | 9.25 | 9.25 | 9.21 | 9.21 | 278 | 26 |
| 23.01.2025 | 9.43 | 9.43 | 9.43 | 9.43 | 106 | 10 |
| 02.01.2025 | 10.94 | 10.94 | 10.94 | 10.94 | 137 | 15 |
| 17.12.2024 | 10.40 | 10.40 | 10.40 | 10.40 | 124 | 13 |
| 03.12.2024 | 10.44 | 10.44 | 10.44 | 10.44 | 124 | 13 |
| 28.11.2024 | 10.90 | 10.90 | 10.90 | 10.90 | 137 | 15 |
| 18.11.2024 | 11.14 | 11.14 | 11.14 | 11.14 | 60 | 7 |
| 30.10.2024 | 10.38 | 10.38 | 10.38 | 10.38 | 12 770 | 1 326 |
| 23.10.2024 | 10.26 | 10.26 | 10.26 | 10.26 | 108 | 11 |
| 14.10.2024 | 9.39 | 9.39 | 9.39 | 9.39 | 108 | 10 |
| 09.10.2024 | 9.69 | 9.69 | 9.69 | 9.69 | 200 | 19 |
| 04.10.2024 | 9.83 | 9.89 | 9.83 | 9.89 | 400 | 39 |
| 01.10.2024 | 9.71 | 9.71 | 9.61 | 9.61 | 901 | 87 |
| 30.09.2024 | 9.00 | 9.02 | 9.00 | 9.02 | 188 | 17 |
| 26.09.2024 | 9.08 | 9.08 | 8.94 | 8.94 | 178 | 16 |
| 24.09.2024 | 9.63 | 9.63 | 9.22 | 9.22 | 8 607 | 818 |
| 20.09.2024 | 9.98 | 10.00 | 9.96 | 9.99 | 8 023 | 800 |
| 16.09.2024 | 9.93 | 9.93 | 9.93 | 9.93 | 49 | 5 |
| 13.09.2024 | 9.87 | 9.87 | 9.87 | 9.87 | 200 | 20 |
| 11.09.2024 | 10.28 | 10.28 | 10.28 | 10.28 | 112 | 12 |
| 06.09.2024 | 9.88 | 9.88 | 9.88 | 9.88 | 200 | 20 |
| 05.09.2024 | 9.45 | 9.45 | 9.45 | 9.45 | 200 | 19 |
| 04.09.2024 | 9.14 | 9.14 | 9.14 | 9.14 | 126 | 12 |
| 03.09.2024 | 8.73 | 8.98 | 8.68 | 8.98 | 12 000 | 1 061 |
| 20.08.2024 | 9.03 | 9.03 | 9.03 | 9.03 | 50 | 5 |
| 19.08.2024 | 8.93 | 8.96 | 8.93 | 8.96 | 62 | 6 |
| 13.08.2024 | 9.82 | 9.82 | 9.82 | 9.82 | 126 | 12 |
| 12.08.2024 | 10.04 | 10.04 | 10.04 | 10.04 | 200 | 20 |
| 05.08.2024 | 10.86 | 10.86 | 10.56 | 10.56 | 1 860 | 199 |
| 26.07.2024 | 9.09 | 9.17 | 9.09 | 9.17 | 433 | 40 |
| 25.07.2024 | 9.17 | 9.17 | 9.17 | 9.17 | 135 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
