Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSW2075093
4.65-0.17(-3.53%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 12.05.2025 | 4.40 | 4.65 | 4.40 | 4.65 | 130 | 6 |
| 09.05.2025 | 5.08 | 5.08 | 5.02 | 5.02 | 2 299 | 117 |
| 08.05.2025 | 5.56 | 5.56 | 5.56 | 5.56 | 232 | 13 |
| 07.05.2025 | 5.80 | 5.80 | 5.80 | 5.80 | 40 | 2 |
| 06.05.2025 | 6.35 | 6.35 | 6.35 | 6.35 | 60 | 4 |
| 02.05.2025 | 5.70 | 5.70 | 5.70 | 5.70 | 6 | 0 |
| 30.04.2025 | 5.79 | 6.20 | 5.79 | 6.17 | 1 180 | 70 |
| 29.04.2025 | 5.27 | 5.27 | 5.27 | 5.27 | 30 | 2 |
| 28.04.2025 | 5.37 | 5.37 | 5.37 | 5.37 | 180 | 10 |
| 25.04.2025 | 5.54 | 5.59 | 5.50 | 5.59 | 2 748 | 152 |
| 22.04.2025 | 6.78 | 6.78 | 6.71 | 6.71 | 697 | 47 |
| 17.04.2025 | 7.20 | 7.20 | 7.03 | 7.04 | 2 135 | 151 |
| 16.04.2025 | 7.32 | 7.35 | 7.31 | 7.31 | 1 384 | 101 |
| 15.04.2025 | 7.23 | 7.52 | 6.95 | 7.40 | 10 806 | 789 |
| 11.04.2025 | 7.72 | 7.87 | 7.65 | 7.83 | 2 520 | 196 |
| 10.04.2025 | 7.60 | 8.17 | 7.58 | 7.90 | 18 322 | 1 439 |
| 09.04.2025 | 8.80 | 8.80 | 8.80 | 8.80 | 100 | 9 |
| 08.04.2025 | 8.33 | 8.33 | 8.33 | 8.33 | 100 | 8 |
| 07.04.2025 | 9.37 | 9.37 | 9.37 | 9.37 | 100 | 9 |
| 03.04.2025 | 7.08 | 7.08 | 7.08 | 7.08 | 390 | 28 |
| 31.03.2025 | 6.30 | 6.30 | 6.30 | 6.30 | 750 | 47 |
| 26.03.2025 | 5.73 | 5.80 | 5.73 | 5.77 | 750 | 43 |
| 25.03.2025 | 5.49 | 5.49 | 5.49 | 5.49 | 100 | 5 |
| 24.03.2025 | 5.80 | 5.80 | 5.80 | 5.80 | 90 | 5 |
| 20.03.2025 | 5.82 | 5.82 | 5.82 | 5.82 | 3 608 | 210 |
| 19.03.2025 | 5.59 | 5.59 | 5.48 | 5.48 | 3 608 | 200 |
| 18.03.2025 | 5.23 | 5.23 | 5.23 | 5.23 | 300 | 16 |
| 14.03.2025 | 6.09 | 6.09 | 6.09 | 6.09 | 188 | 11 |
| 13.03.2025 | 6.60 | 6.60 | 6.60 | 6.60 | 188 | 12 |
| 03.03.2025 | 7.80 | 7.80 | 7.80 | 7.80 | 257 | 20 |
| 25.02.2025 | 7.67 | 7.67 | 7.67 | 7.67 | 25 | 2 |
| 19.02.2025 | 6.63 | 7.15 | 6.63 | 7.15 | 2 600 | 180 |
| 18.02.2025 | 7.20 | 7.20 | 6.81 | 6.81 | 2 364 | 164 |
| 17.02.2025 | 7.34 | 7.42 | 7.30 | 7.30 | 535 | 39 |
| 14.02.2025 | 7.49 | 7.49 | 7.49 | 7.49 | 222 | 17 |
| 13.02.2025 | 7.47 | 7.47 | 7.47 | 7.47 | 200 | 15 |
Biznesradar bez reklam? Sprawdź BR Plus
