Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2068494
5.70-0.41(-6.71%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 20.11.2024 | 6.06 | 6.06 | 6.06 | 6.06 | 332 | 20 |
| 19.11.2024 | 6.46 | 6.66 | 6.41 | 6.41 | 1 050 | 69 |
| 15.11.2024 | 5.45 | 5.47 | 5.45 | 5.47 | 239 | 13 |
| 14.11.2024 | 5.11 | 5.25 | 5.11 | 5.25 | 287 | 15 |
| 13.11.2024 | 5.04 | 5.14 | 5.04 | 5.14 | 512 | 26 |
| 12.11.2024 | 4.66 | 4.66 | 4.66 | 4.66 | 388 | 18 |
| 08.11.2024 | 4.40 | 4.55 | 4.40 | 4.45 | 1 092 | 49 |
| 07.11.2024 | 4.55 | 4.55 | 4.34 | 4.34 | 2 329 | 102 |
| 05.11.2024 | 5.12 | 5.12 | 5.12 | 5.12 | 440 | 23 |
| 04.11.2024 | 5.19 | 5.19 | 4.95 | 4.95 | 559 | 28 |
| 31.10.2024 | 5.30 | 5.35 | 5.30 | 5.35 | 750 | 40 |
| 30.10.2024 | 4.96 | 5.19 | 4.96 | 5.19 | 5 468 | 283 |
| 29.10.2024 | 4.74 | 4.74 | 4.62 | 4.62 | 820 | 38 |
| 28.10.2024 | 4.84 | 4.84 | 4.84 | 4.84 | 350 | 17 |
| 23.10.2024 | 5.09 | 5.09 | 5.00 | 5.00 | 316 | 16 |
| 22.10.2024 | 4.80 | 4.94 | 4.80 | 4.89 | 711 | 34 |
| 18.10.2024 | 4.35 | 4.35 | 4.35 | 4.35 | 420 | 18 |
| 17.10.2024 | 4.14 | 4.56 | 4.14 | 4.56 | 923 | 40 |
| 14.10.2024 | 4.11 | 4.14 | 4.11 | 4.14 | 626 | 26 |
| 10.10.2024 | 4.40 | 4.40 | 4.40 | 4.40 | 3 380 | 149 |
| 09.10.2024 | 4.50 | 4.50 | 4.21 | 4.21 | 2 731 | 119 |
| 08.10.2024 | 4.50 | 4.50 | 4.50 | 4.50 | 1 109 | 50 |
| 07.10.2024 | 4.46 | 4.46 | 4.46 | 4.46 | 450 | 20 |
| 04.10.2024 | 4.62 | 4.62 | 4.51 | 4.51 | 262 | 12 |
| 03.10.2024 | 4.55 | 4.63 | 4.55 | 4.60 | 2 100 | 97 |
| 02.10.2024 | 4.38 | 4.38 | 4.16 | 4.20 | 1 959 | 82 |
| 01.10.2024 | 4.16 | 4.45 | 4.16 | 4.41 | 8 923 | 374 |
| 30.09.2024 | 3.80 | 4.07 | 3.80 | 4.07 | 1 862 | 74 |
| 27.09.2024 | 3.64 | 3.64 | 3.64 | 3.64 | 500 | 18 |
| 26.09.2024 | 3.74 | 3.78 | 3.70 | 3.70 | 4 397 | 164 |
| 25.09.2024 | 4.06 | 4.06 | 4.06 | 4.06 | 2 460 | 100 |
| 24.09.2024 | 3.89 | 3.95 | 3.89 | 3.94 | 3 141 | 124 |
| 23.09.2024 | 4.55 | 4.55 | 4.55 | 4.55 | 1 740 | 79 |
| 18.09.2024 | 4.25 | 4.25 | 4.25 | 4.25 | 942 | 40 |
| 17.09.2024 | 4.33 | 4.33 | 4.33 | 4.33 | 117 | 5 |
| 13.09.2024 | 4.75 | 4.75 | 4.37 | 4.37 | 900 | 41 |
| 11.09.2024 | 5.02 | 5.10 | 4.89 | 5.10 | 678 | 34 |
| 10.09.2024 | 4.61 | 4.71 | 4.61 | 4.71 | 727 | 34 |
| 09.09.2024 | 4.50 | 4.51 | 4.50 | 4.51 | 161 | 7 |
| 06.09.2024 | 4.21 | 4.27 | 4.04 | 4.27 | 2 480 | 103 |
| 05.09.2024 | 3.75 | 4.12 | 3.66 | 4.12 | 15 400 | 580 |
| 04.09.2024 | 3.93 | 3.95 | 3.74 | 3.82 | 29 715 | 1 130 |
| 03.09.2024 | 3.25 | 3.65 | 3.21 | 3.65 | 16 643 | 545 |
| 02.09.2024 | 3.53 | 3.53 | 3.20 | 3.20 | 1 903 | 63 |
| 30.08.2024 | 3.66 | 3.81 | 3.58 | 3.81 | 13 210 | 478 |
| 29.08.2024 | 3.75 | 3.89 | 3.69 | 3.74 | 3 095 | 116 |
| 28.08.2024 | 3.89 | 3.95 | 3.81 | 3.81 | 2 464 | 95 |
| 27.08.2024 | 3.87 | 4.07 | 3.79 | 3.79 | 11 138 | 438 |
| 26.08.2024 | 3.73 | 3.89 | 3.73 | 3.86 | 1 866 | 71 |
| 23.08.2024 | 3.60 | 3.60 | 3.60 | 3.60 | 358 | 13 |
Biznesradar bez reklam? Sprawdź BR Plus
