Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTSALE61689
8.03-0.61(-7.06%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 8.92 | 9.14 | 8.92 | 9.14 | 642 | 5 793 |
14.05.2024 | 9.13 | 9.13 | 8.75 | 8.75 | 542 | 4 860 |
13.05.2024 | 8.75 | 8.75 | 8.58 | 8.58 | 1 113 | 9 569 |
10.05.2024 | 9.15 | 9.15 | 8.73 | 8.73 | 624 | 5 515 |
09.05.2024 | 9.96 | 9.96 | 9.96 | 9.96 | 50 | 498 |
08.05.2024 | 10.34 | 10.34 | 10.34 | 10.34 | 1 000 | 10 340 |
07.05.2024 | 10.14 | 10.72 | 10.14 | 10.72 | 150 | 1 579 |
06.05.2024 | 10.60 | 10.60 | 9.60 | 9.90 | 1 735 | 17 838 |
02.05.2024 | 12.62 | 12.62 | 12.48 | 12.52 | 3 000 | 37 600 |
16.04.2024 | 15.40 | 15.56 | 15.38 | 15.56 | 4 000 | 61 880 |
02.04.2024 | 14.06 | 14.06 | 14.06 | 14.06 | 150 | 2 109 |
28.03.2024 | 13.60 | 13.60 | 13.60 | 13.60 | 150 | 2 040 |
22.03.2024 | 13.50 | 14.00 | 13.50 | 14.00 | 200 | 2 750 |
18.01.2024 | 16.18 | 16.18 | 16.18 | 16.18 | 500 | 8 090 |
15.01.2024 | 14.78 | 14.78 | 14.78 | 14.78 | 500 | 7 390 |
12.01.2024 | 13.88 | 13.98 | 13.88 | 13.98 | 700 | 9 736 |
11.01.2024 | 14.30 | 14.30 | 14.30 | 14.30 | 300 | 4 290 |
02.01.2024 | 14.32 | 15.00 | 14.32 | 15.00 | 1 000 | 14 660 |
18.12.2023 | 12.90 | 13.18 | 12.68 | 13.18 | 700 | 9 048 |
15.12.2023 | 13.46 | 13.46 | 11.88 | 11.88 | 7 100 | 91 008 |
10.10.2023 | 17.30 | 17.30 | 17.30 | 17.30 | 1 500 | 25 950 |
28.09.2023 | 15.24 | 15.24 | 15.24 | 15.24 | 148 | 2 256 |
18.09.2023 | 14.94 | 14.94 | 14.94 | 14.94 | 600 | 8 964 |
07.09.2023 | 14.14 | 14.14 | 14.14 | 14.14 | 650 | 9 191 |
06.09.2023 | 14.36 | 14.72 | 13.98 | 13.98 | 2 450 | 35 475 |
04.09.2023 | 13.70 | 13.70 | 13.70 | 13.70 | 300 | 4 110 |
24.08.2023 | 11.80 | 13.08 | 11.80 | 13.08 | 781 | 9 968 |
23.08.2023 | 12.54 | 12.54 | 12.54 | 12.54 | 500 | 6 270 |
21.08.2023 | 11.86 | 12.00 | 11.86 | 12.00 | 133 | 1 584 |
11.08.2023 | 10.84 | 10.84 | 10.84 | 10.84 | 483 | 5 236 |
10.08.2023 | 10.96 | 10.96 | 10.16 | 10.16 | 613 | 6 401 |
04.08.2023 | 10.34 | 10.64 | 10.34 | 10.64 | 1 000 | 10 490 |
02.08.2023 | 11.08 | 11.40 | 10.82 | 11.40 | 1 691 | 18 926 |
01.08.2023 | 10.30 | 10.30 | 10.30 | 10.30 | 500 | 5 150 |
28.07.2023 | 10.82 | 10.82 | 10.42 | 10.42 | 1 291 | 13 512 |
27.07.2023 | 12.26 | 12.26 | 11.58 | 11.58 | 227 | 2 740 |
25.07.2023 | 12.70 | 12.70 | 12.70 | 12.70 | 157 | 1 994 |
24.07.2023 | 12.18 | 12.18 | 12.18 | 12.18 | 190 | 2 314 |
21.07.2023 | 13.48 | 13.48 | 13.48 | 13.48 | 100 | 1 348 |
12.07.2023 | 13.58 | 13.58 | 13.46 | 13.46 | 148 | 2 001 |
27.06.2023 | 13.50 | 13.50 | 13.50 | 13.50 | 300 | 4 050 |
16.06.2023 | 12.94 | 13.06 | 12.94 | 13.06 | 302 | 3 908 |
14.06.2023 | 13.90 | 14.22 | 13.46 | 13.46 | 202 | 2 793 |
13.06.2023 | 13.04 | 13.10 | 12.86 | 13.10 | 403 | 5 200 |
12.06.2023 | 11.00 | 11.38 | 10.68 | 10.88 | 479 | 5 276 |
09.06.2023 | 10.88 | 10.88 | 10.88 | 10.88 | 93 | 1 012 |
06.06.2023 | 9.66 | 10.54 | 9.66 | 10.54 | 880 | 9 205 |
05.06.2023 | 8.79 | 9.06 | 8.79 | 9.06 | 203 | 1 814 |
02.06.2023 | 10.46 | 10.46 | 9.73 | 9.73 | 1 094 | 10 713 |
Biznesradar bez reklam? Sprawdź BR Plus