Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2068064
5.64+0.28(+5.22%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.04.2025 | 5.64 | 5.64 | 5.64 | 5.64 | 150 | 8 |
| 23.04.2025 | 5.37 | 5.37 | 5.37 | 5.37 | 372 | 20 |
| 22.04.2025 | 6.40 | 6.40 | 6.30 | 6.30 | 629 | 40 |
| 17.04.2025 | 6.71 | 6.75 | 6.68 | 6.75 | 600 | 40 |
| 16.04.2025 | 6.91 | 7.04 | 6.91 | 7.04 | 534 | 37 |
| 10.04.2025 | 7.11 | 7.54 | 7.11 | 7.54 | 818 | 59 |
| 08.04.2025 | 8.13 | 8.13 | 8.13 | 8.13 | 4 000 | 325 |
| 07.04.2025 | 10.20 | 10.20 | 8.80 | 9.01 | 4 209 | 399 |
| 04.04.2025 | 7.21 | 8.48 | 7.13 | 8.48 | 9 843 | 771 |
| 03.04.2025 | 6.18 | 6.79 | 6.05 | 6.79 | 4 373 | 281 |
| 02.04.2025 | 5.69 | 5.69 | 5.69 | 5.69 | 875 | 50 |
| 01.04.2025 | 5.81 | 5.81 | 5.81 | 5.81 | 300 | 17 |
| 31.03.2025 | 6.36 | 6.36 | 6.36 | 6.36 | 783 | 50 |
| 28.03.2025 | 5.56 | 5.56 | 5.56 | 5.56 | 2 500 | 139 |
| 27.03.2025 | 5.48 | 5.48 | 5.48 | 5.48 | 363 | 20 |
| 26.03.2025 | 5.51 | 5.51 | 5.51 | 5.51 | 200 | 11 |
| 25.03.2025 | 5.12 | 5.12 | 5.12 | 5.12 | 487 | 25 |
| 24.03.2025 | 5.72 | 5.73 | 5.60 | 5.62 | 3 963 | 226 |
| 21.03.2025 | 5.81 | 6.01 | 5.81 | 5.96 | 5 795 | 340 |
| 20.03.2025 | 5.39 | 5.80 | 5.39 | 5.63 | 10 280 | 585 |
| 19.03.2025 | 5.24 | 5.24 | 5.22 | 5.22 | 3 485 | 182 |
| 18.03.2025 | 5.16 | 5.25 | 4.90 | 5.25 | 7 172 | 364 |
| 17.03.2025 | 5.39 | 5.45 | 5.33 | 5.36 | 8 010 | 432 |
| 14.03.2025 | 5.87 | 5.87 | 5.87 | 5.87 | 342 | 20 |
| 13.03.2025 | 6.20 | 6.20 | 6.20 | 6.20 | 200 | 12 |
| 05.03.2025 | 7.16 | 7.16 | 7.16 | 7.16 | 200 | 14 |
| 04.03.2025 | 7.70 | 7.72 | 7.70 | 7.72 | 1 469 | 113 |
| 03.03.2025 | 7.52 | 7.52 | 7.08 | 7.08 | 436 | 32 |
| 28.02.2025 | 7.16 | 7.16 | 7.16 | 7.16 | 176 | 13 |
| 27.02.2025 | 7.12 | 7.21 | 6.80 | 7.19 | 2 669 | 187 |
| 26.02.2025 | 7.05 | 7.05 | 6.98 | 6.98 | 366 | 26 |
| 25.02.2025 | 7.38 | 7.38 | 7.18 | 7.18 | 536 | 39 |
| 24.02.2025 | 7.26 | 7.53 | 7.19 | 7.53 | 50 741 | 3 770 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
