Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2068064
11.14+0.20(+1.83%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2024 | 8.67 | 8.91 | 8.67 | 8.91 | 693 | 61 |
| 23.07.2024 | 8.86 | 8.86 | 8.86 | 8.86 | 457 | 40 |
| 22.07.2024 | 8.28 | 8.28 | 8.28 | 8.28 | 236 | 20 |
| 19.07.2024 | 8.51 | 8.51 | 8.51 | 8.51 | 2 103 | 179 |
| 18.07.2024 | 8.57 | 8.57 | 8.57 | 8.57 | 233 | 20 |
| 17.07.2024 | 8.50 | 8.82 | 8.50 | 8.82 | 672 | 58 |
| 16.07.2024 | 7.69 | 8.26 | 7.69 | 8.26 | 205 | 16 |
| 15.07.2024 | 7.72 | 7.72 | 7.72 | 7.72 | 169 | 13 |
| 12.07.2024 | 7.61 | 7.61 | 7.61 | 7.61 | 169 | 13 |
| 11.07.2024 | 7.80 | 7.80 | 7.80 | 7.80 | 257 | 20 |
| 08.07.2024 | 7.88 | 7.88 | 7.88 | 7.88 | 135 | 11 |
| 01.07.2024 | 7.42 | 7.42 | 7.42 | 7.42 | 300 | 22 |
| 27.06.2024 | 7.63 | 7.68 | 7.63 | 7.68 | 65 | 5 |
| 25.06.2024 | 7.81 | 7.81 | 7.81 | 7.81 | 160 | 13 |
| 24.06.2024 | 7.93 | 7.93 | 7.78 | 7.78 | 280 | 22 |
| 14.06.2024 | 9.15 | 9.15 | 9.15 | 9.15 | 135 | 12 |
Biznesradar bez reklam? Sprawdź BR Plus
